31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 193300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 4465 |
| 3 | 20241105 | 193200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20241105 | 193100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20241105 | 193000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20241105 | 192900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20241105 | 192800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20241105 | 192700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20241105 | 192600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20241105 | 192500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20241105 | 192400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20241105 | 192300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20241105 | 192200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20241105 | 192100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20241105 | 192000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20241105 | 191900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20241105 | 191800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20241105 | 191700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20241105 | 191600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20241105 | 191500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20241105 | 191400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20241105 | 191300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20241105 | 191200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20241105 | 191100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20241105 | 191000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20241105 | 190900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20241105 | 190800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20241105 | 190700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20241105 | 190600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20241105 | 190500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20241105 | 190400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20241105 | 190300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 4465 |
| 33 | 20241105 | 190200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20241105 | 190100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20241105 | 190000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20241105 | 185900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20241105 | 185800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20241105 | 185700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20241105 | 185600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20241105 | 185500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20241105 | 185400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20241105 | 185300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20241105 | 185200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20241105 | 185100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20241105 | 185000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20241105 | 184900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20241105 | 184800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20241105 | 184700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20241105 | 184600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20241105 | 184500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20241105 | 184400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20241105 | 184300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20241105 | 184200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20241105 | 184100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20241105 | 184000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20241105 | 183900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20241105 | 183800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20241105 | 183700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20241105 | 183600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20241105 | 183500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20241105 | 183400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20241105 | 183300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 4465 |
| 63 | 20241105 | 183200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20241105 | 183100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20241105 | 183000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20241105 | 182900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20241105 | 182800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20241105 | 182700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20241105 | 182600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20241105 | 182500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20241105 | 182400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20241105 | 182300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20241105 | 182200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20241105 | 182100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20241105 | 182000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20241105 | 181900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20241105 | 181800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20241105 | 181700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20241105 | 181600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20241105 | 181500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20241105 | 181400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20241105 | 181300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20241105 | 181200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20241105 | 181100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20241105 | 181000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20241105 | 180900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20241105 | 180800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20241105 | 180700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20241105 | 180600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20241105 | 180500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20241105 | 180400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20241105 | 180300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 4465 |
| 93 | 20241105 | 180200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20241105 | 180100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20241105 | 180000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20241105 | 175900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20241105 | 175800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20241105 | 175700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20241105 | 175600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20241105 | 175500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20241105 | 175400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20241105 | 175300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20241105 | 175200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20241105 | 175100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20241105 | 175000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20241105 | 174900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20241105 | 174800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20241105 | 174700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20241105 | 174600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20241105 | 174500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20241105 | 174400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20241105 | 174300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20241105 | 174200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20241105 | 174100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20241105 | 174000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20241105 | 173900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20241105 | 173800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20241105 | 173700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20241105 | 173600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20241105 | 173500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20241105 | 173400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20241105 | 173300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 4465 |
| 123 | 20241105 | 173200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20241105 | 173100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20241105 | 173000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20241105 | 172900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20241105 | 172800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20241105 | 172700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20241105 | 172600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20241105 | 172500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20241105 | 172400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20241105 | 172300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20241105 | 172200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20241105 | 172100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20241105 | 172000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20241105 | 171900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20241105 | 171800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20241105 | 171700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20241105 | 171600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20241105 | 171500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20241105 | 171400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20241105 | 171300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20241105 | 171200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20241105 | 171100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20241105 | 171000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20241105 | 170900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20241105 | 170800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20241105 | 170700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20241105 | 170600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20241105 | 170500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20241105 | 170400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20241105 | 170300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 4465 |
| 153 | 20241105 | 170200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20241105 | 170100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20241105 | 170000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20241105 | 165900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20241105 | 165800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20241105 | 165700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20241105 | 165600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20241105 | 165500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20241105 | 165400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20241105 | 165300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20241105 | 165200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20241105 | 165100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20241105 | 165000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20241105 | 164900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20241105 | 164800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20241105 | 164700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20241105 | 164600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20241105 | 164500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20241105 | 164400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20241105 | 164300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20241105 | 164200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20241105 | 164100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20241105 | 164000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20241105 | 163900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20241105 | 163800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20241105 | 163700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20241105 | 163600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20241105 | 163500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20241105 | 163400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20241105 | 163300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 4465 |
| 183 | 20241105 | 163200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 184 | 20241105 | 163100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 185 | 20241105 | 163000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20241105 | 162900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20241105 | 162800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20241105 | 162700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20241105 | 162600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20241105 | 162500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20241105 | 162400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20241105 | 162300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20241105 | 162200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20241105 | 162100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20241105 | 162000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20241105 | 161900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20241105 | 161800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 198 | 20241105 | 161700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 199 | 20241105 | 161600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 200 | 20241105 | 161500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 201 | 20241105 | 161400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 202 | 20241105 | 161300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 203 | 20241105 | 161200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 204 | 20241105 | 161100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 205 | 20241105 | 161000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 206 | 20241105 | 160900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 207 | 20241105 | 160800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 208 | 20241105 | 160700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 209 | 20241105 | 160600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 210 | 20241105 | 160500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 211 | 20241105 | 160400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 212 | 20241105 | 160300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 4465 |
| 213 | 20241105 | 160200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 214 | 20241105 | 160100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 215 | 20241105 | 160000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 216 | 20241105 | 155900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 217 | 20241105 | 155800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 218 | 20241105 | 155700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 219 | 20241105 | 155600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 220 | 20241105 | 155500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 221 | 20241105 | 155400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 222 | 20241105 | 155300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 223 | 20241105 | 155200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 224 | 20241105 | 155100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 225 | 20241105 | 155000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 226 | 20241105 | 154900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 227 | 20241105 | 154800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 228 | 20241105 | 154700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 229 | 20241105 | 154600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 230 | 20241105 | 154500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 231 | 20241105 | 154400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 232 | 20241105 | 154300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 233 | 20241105 | 154200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 234 | 20241105 | 154100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 235 | 20241105 | 154000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 236 | 20241105 | 153900 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 237 | 20241105 | 153800 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 238 | 20241105 | 153700 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 239 | 20241105 | 153600 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 240 | 20241105 | 153500 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 241 | 20241105 | 153400 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 242 | 20241105 | 153300 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 4465 |
| 243 | 20241105 | 153200 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 244 | 20241105 | 153100 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 245 | 20241105 | 153000 | 1911979800 | 5730 | 5730 | 5730 | 5730 | 4465 |
| 246 | 20241105 | 152900 | 1886395350 | 5730 | 5730 | 5730 | 5730 | 0 |
| 247 | 20241105 | 152800 | 1886395350 | 5730 | 5730 | 5730 | 5730 | 0 |
| 248 | 20241105 | 152700 | 1886395350 | 5730 | 5730 | 5730 | 5730 | 0 |
| 249 | 20241105 | 152600 | 1886395350 | 5730 | 5730 | 5730 | 5730 | 0 |
| 250 | 20241105 | 152500 | 1886395350 | 5730 | 5730 | 5730 | 5730 | 0 |
| 251 | 20241105 | 152400 | 1886395350 | 5730 | 5730 | 5730 | 5730 | 0 |
| 252 | 20241105 | 152300 | 1886395350 | 5730 | 5730 | 5730 | 5730 | 0 |
| 253 | 20241105 | 152200 | 1886395350 | 5730 | 5730 | 5730 | 5730 | 0 |
| 254 | 20241105 | 152100 | 1886395350 | 5730 | 5730 | 5730 | 5730 | 0 |
| 255 | 20241105 | 152000 | 1886395350 | 5730 | 5730 | 5730 | 5730 | 0 |
| 256 | 20241105 | 151900 | 1886395350 | 5730 | 5730 | 5740 | 5700 | 5304 |
| 257 | 20241105 | 151800 | 1856050860 | 5720 | 5730 | 5730 | 5720 | 1463 |
| 258 | 20241105 | 151700 | 1847671050 | 5730 | 5710 | 5730 | 5710 | 1272 |
| 259 | 20241105 | 151600 | 1840396200 | 5710 | 5710 | 5710 | 5710 | 256 |
| 260 | 20241105 | 151500 | 1838934440 | 5700 | 5710 | 5710 | 5700 | 1701 |
| 261 | 20241105 | 151400 | 1829225420 | 5710 | 5720 | 5720 | 5710 | 494 |
| 262 | 20241105 | 151300 | 1826404620 | 5710 | 5710 | 5720 | 5710 | 961 |
| 263 | 20241105 | 151200 | 1820908560 | 5710 | 5710 | 5710 | 5710 | 486 |
| 264 | 20241105 | 151100 | 1818133500 | 5710 | 5710 | 5710 | 5710 | 50 |
| 265 | 20241105 | 151000 | 1817848000 | 5710 | 5700 | 5710 | 5700 | 260 |
| 266 | 20241105 | 150900 | 1816363900 | 5710 | 5730 | 5730 | 5710 | 393 |
| 267 | 20241105 | 150800 | 1814119750 | 5710 | 5710 | 5710 | 5710 | 91 |
| 268 | 20241105 | 150700 | 1813600140 | 5710 | 5720 | 5720 | 5710 | 2683 |
| 269 | 20241105 | 150600 | 1798278370 | 5730 | 5720 | 5730 | 5720 | 259 |
| 270 | 20241105 | 150500 | 1796796670 | 5720 | 5710 | 5730 | 5710 | 342 |
| 271 | 20241105 | 150400 | 1794839930 | 5720 | 5720 | 5720 | 5720 | 353 |
| 272 | 20241105 | 150300 | 1792820770 | 5710 | 5710 | 5710 | 5700 | 205 |
| 273 | 20241105 | 150200 | 1791650260 | 5700 | 5710 | 5710 | 5700 | 2150 |
| 274 | 20241105 | 150100 | 1779385260 | 5720 | 5710 | 5720 | 5710 | 219 |
| 275 | 20241105 | 150000 | 1778133660 | 5710 | 5720 | 5720 | 5710 | 739 |
| 276 | 20241105 | 145900 | 1773912770 | 5720 | 5720 | 5720 | 5720 | 6 |
| 277 | 20241105 | 145800 | 1773878450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 278 | 20241105 | 145700 | 1773878450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 279 | 20241105 | 145600 | 1773878450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 280 | 20241105 | 145500 | 1773878450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 281 | 20241105 | 145400 | 1773878450 | 5710 | 5710 | 5710 | 5710 | 1011 |
| 282 | 20241105 | 145300 | 1768105640 | 5710 | 5700 | 5710 | 5700 | 246 |
| 283 | 20241105 | 145200 | 1766700990 | 5700 | 5700 | 5700 | 5700 | 850 |
| 284 | 20241105 | 145100 | 1761855990 | 5710 | 5710 | 5710 | 5710 | 0 |
| 285 | 20241105 | 145000 | 1761855990 | 5710 | 5700 | 5710 | 5700 | 2293 |
| 286 | 20241105 | 144900 | 1748779880 | 5700 | 5700 | 5700 | 5700 | 400 |
| 287 | 20241105 | 144800 | 1746499880 | 5700 | 5700 | 5700 | 5700 | 526 |
| 288 | 20241105 | 144700 | 1743501680 | 5700 | 5700 | 5700 | 5690 | 2876 |
| 289 | 20241105 | 144600 | 1727110240 | 5700 | 5700 | 5700 | 5700 | 60 |
| 290 | 20241105 | 144500 | 1726768240 | 5710 | 5710 | 5710 | 5710 | 3 |
| 291 | 20241105 | 144400 | 1726751110 | 5700 | 5710 | 5710 | 5700 | 3 |
| 292 | 20241105 | 144300 | 1726734000 | 5710 | 5710 | 5710 | 5710 | 301 |
| 293 | 20241105 | 144200 | 1725015290 | 5710 | 5700 | 5710 | 5700 | 267 |
| 294 | 20241105 | 144100 | 1723493280 | 5710 | 5700 | 5710 | 5700 | 626 |
| 295 | 20241105 | 144000 | 1719924890 | 5720 | 5710 | 5720 | 5710 | 26 |
| 296 | 20241105 | 143900 | 1719776190 | 5710 | 5710 | 5710 | 5710 | 997 |
| 297 | 20241105 | 143800 | 1714083320 | 5710 | 5710 | 5710 | 5710 | 0 |
| 298 | 20241105 | 143700 | 1714083320 | 5710 | 5710 | 5710 | 5710 | 1 |
| 299 | 20241105 | 143600 | 1714077610 | 5700 | 5700 | 5700 | 5700 | 0 |
| 300 | 20241105 | 143500 | 1714077610 | 5700 | 5700 | 5700 | 5700 | 100 |
| 301 | 20241105 | 143400 | 1713507610 | 5710 | 5710 | 5710 | 5700 | 862 |
| 302 | 20241105 | 143300 | 1708592690 | 5710 | 5720 | 5720 | 5710 | 187 |
| 303 | 20241105 | 143200 | 1707523920 | 5720 | 5720 | 5720 | 5720 | 49 |
| 304 | 20241105 | 143100 | 1707243640 | 5720 | 5720 | 5720 | 5720 | 0 |
| 305 | 20241105 | 143000 | 1707243640 | 5720 | 5710 | 5720 | 5710 | 511 |
| 306 | 20241105 | 142900 | 1704325720 | 5710 | 5710 | 5710 | 5710 | 0 |
| 307 | 20241105 | 142800 | 1704325720 | 5710 | 5710 | 5710 | 5700 | 328 |
| 308 | 20241105 | 142700 | 1702453150 | 5710 | 5710 | 5710 | 5700 | 421 |
| 309 | 20241105 | 142600 | 1700053140 | 5710 | 5710 | 5710 | 5700 | 485 |
| 310 | 20241105 | 142500 | 1697284020 | 5710 | 5700 | 5710 | 5700 | 229 |
| 311 | 20241105 | 142400 | 1695976650 | 5710 | 5700 | 5710 | 5700 | 493 |
| 312 | 20241105 | 142300 | 1693162670 | 5700 | 5700 | 5700 | 5700 | 184 |
| 313 | 20241105 | 142200 | 1692113870 | 5700 | 5710 | 5710 | 5700 | 177 |
| 314 | 20241105 | 142100 | 1691104380 | 5710 | 5710 | 5710 | 5680 | 3418 |
| 315 | 20241105 | 142000 | 1671673260 | 5720 | 5720 | 5720 | 5720 | 10 |
| 316 | 20241105 | 141900 | 1671616060 | 5720 | 5720 | 5720 | 5720 | 100 |
| 317 | 20241105 | 141800 | 1671044060 | 5720 | 5710 | 5720 | 5710 | 81 |
| 318 | 20241105 | 141700 | 1670581250 | 5710 | 5710 | 5710 | 5710 | 100 |
| 319 | 20241105 | 141600 | 1670010250 | 5710 | 5710 | 5710 | 5710 | 574 |
| 320 | 20241105 | 141500 | 1666732710 | 5720 | 5720 | 5720 | 5720 | 998 |
| 321 | 20241105 | 141400 | 1661024150 | 5710 | 5710 | 5710 | 5710 | 23 |
| 322 | 20241105 | 141300 | 1660892820 | 5700 | 5700 | 5700 | 5700 | 350 |
| 323 | 20241105 | 141200 | 1658897820 | 5700 | 5710 | 5710 | 5700 | 335 |
| 324 | 20241105 | 141100 | 1656987110 | 5720 | 5720 | 5720 | 5720 | 0 |
| 325 | 20241105 | 141000 | 1656987110 | 5720 | 5720 | 5720 | 5720 | 4 |
| 326 | 20241105 | 140900 | 1656964230 | 5720 | 5720 | 5720 | 5720 | 0 |
| 327 | 20241105 | 140800 | 1656964230 | 5720 | 5690 | 5720 | 5690 | 1420 |
| 328 | 20241105 | 140700 | 1648852590 | 5700 | 5720 | 5720 | 5680 | 6509 |
| 329 | 20241105 | 140600 | 1611774920 | 5720 | 5720 | 5720 | 5720 | 0 |
| 330 | 20241105 | 140500 | 1611774920 | 5720 | 5710 | 5720 | 5710 | 1770 |
| 331 | 20241105 | 140400 | 1601650530 | 5710 | 5720 | 5720 | 5710 | 7 |
| 332 | 20241105 | 140300 | 1601610500 | 5720 | 5710 | 5720 | 5710 | 1482 |
| 333 | 20241105 | 140200 | 1593143460 | 5710 | 5720 | 5720 | 5710 | 4 |
| 334 | 20241105 | 140100 | 1593120610 | 5720 | 5720 | 5720 | 5720 | 2 |
| 335 | 20241105 | 140000 | 1593109170 | 5710 | 5710 | 5710 | 5710 | 0 |
| 336 | 20241105 | 135900 | 1593109170 | 5710 | 5710 | 5710 | 5710 | 0 |
| 337 | 20241105 | 135800 | 1593109170 | 5710 | 5710 | 5710 | 5710 | 207 |
| 338 | 20241105 | 135700 | 1591927200 | 5720 | 5720 | 5720 | 5720 | 2 |
| 339 | 20241105 | 135600 | 1591915760 | 5710 | 5720 | 5720 | 5710 | 103 |
| 340 | 20241105 | 135500 | 1591327450 | 5720 | 5720 | 5720 | 5720 | 20 |
| 341 | 20241105 | 135400 | 1591213050 | 5710 | 5710 | 5710 | 5710 | 8 |
| 342 | 20241105 | 135300 | 1591167370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 343 | 20241105 | 135200 | 1591167370 | 5710 | 5710 | 5710 | 5710 | 418 |
| 344 | 20241105 | 135100 | 1588780590 | 5710 | 5710 | 5710 | 5710 | 12 |
| 345 | 20241105 | 135000 | 1588712070 | 5710 | 5710 | 5710 | 5710 | 441 |
| 346 | 20241105 | 134900 | 1586193960 | 5710 | 5710 | 5710 | 5710 | 160 |
| 347 | 20241105 | 134800 | 1585280360 | 5720 | 5720 | 5720 | 5710 | 863 |
| 348 | 20241105 | 134700 | 1580349580 | 5720 | 5710 | 5720 | 5710 | 8 |
| 349 | 20241105 | 134600 | 1580303840 | 5710 | 5710 | 5710 | 5710 | 160 |
| 350 | 20241105 | 134500 | 1579390240 | 5720 | 5720 | 5720 | 5720 | 0 |
| 351 | 20241105 | 134400 | 1579390240 | 5720 | 5700 | 5720 | 5700 | 2194 |
| 352 | 20241105 | 134300 | 1566883190 | 5710 | 5710 | 5710 | 5710 | 101 |
| 353 | 20241105 | 134200 | 1566306480 | 5710 | 5720 | 5720 | 5710 | 554 |
| 354 | 20241105 | 134100 | 1563141340 | 5730 | 5730 | 5730 | 5730 | 0 |
| 355 | 20241105 | 134000 | 1563141340 | 5730 | 5730 | 5730 | 5730 | 132 |
| 356 | 20241105 | 133900 | 1562384980 | 5730 | 5720 | 5730 | 5720 | 18 |
| 357 | 20241105 | 133800 | 1562281850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 358 | 20241105 | 133700 | 1562281850 | 5720 | 5730 | 5730 | 5720 | 34 |
| 359 | 20241105 | 133600 | 1562087070 | 5720 | 5720 | 5720 | 5720 | 5 |
| 360 | 20241105 | 133500 | 1562058470 | 5730 | 5730 | 5730 | 5730 | 2 |
| 361 | 20241105 | 133400 | 1562047010 | 5730 | 5730 | 5730 | 5730 | 48 |
| 362 | 20241105 | 133300 | 1561771970 | 5730 | 5730 | 5730 | 5730 | 59 |
| 363 | 20241105 | 133200 | 1561433900 | 5730 | 5710 | 5730 | 5710 | 203 |
| 364 | 20241105 | 133100 | 1560270770 | 5730 | 5720 | 5730 | 5720 | 66 |
| 365 | 20241105 | 133000 | 1559892610 | 5720 | 5720 | 5720 | 5720 | 1 |
| 366 | 20241105 | 132900 | 1559886890 | 5710 | 5710 | 5710 | 5710 | 0 |
| 367 | 20241105 | 132800 | 1559886890 | 5710 | 5710 | 5730 | 5710 | 102 |
| 368 | 20241105 | 132700 | 1559304450 | 5720 | 5710 | 5730 | 5710 | 472 |
| 369 | 20241105 | 132600 | 1556608810 | 5710 | 5710 | 5730 | 5710 | 2018 |
| 370 | 20241105 | 132500 | 1545072460 | 5710 | 5710 | 5710 | 5710 | 0 |
| 371 | 20241105 | 132400 | 1545072460 | 5710 | 5720 | 5720 | 5710 | 663 |
| 372 | 20241105 | 132300 | 1541286600 | 5720 | 5730 | 5730 | 5720 | 136 |
| 373 | 20241105 | 132200 | 1540508520 | 5730 | 5730 | 5730 | 5730 | 10 |
| 374 | 20241105 | 132100 | 1540451220 | 5730 | 5730 | 5730 | 5730 | 323 |
| 375 | 20241105 | 132000 | 1538600430 | 5730 | 5740 | 5740 | 5730 | 310 |
| 376 | 20241105 | 131900 | 1536821330 | 5750 | 5750 | 5750 | 5750 | 450 |
| 377 | 20241105 | 131800 | 1534233830 | 5750 | 5740 | 5750 | 5740 | 213 |
| 378 | 20241105 | 131700 | 1533011010 | 5740 | 5740 | 5740 | 5740 | 160 |
| 379 | 20241105 | 131600 | 1532092610 | 5740 | 5740 | 5740 | 5740 | 1 |
| 380 | 20241105 | 131500 | 1532086870 | 5740 | 5740 | 5740 | 5740 | 50 |
| 381 | 20241105 | 131400 | 1531799870 | 5740 | 5740 | 5750 | 5740 | 94 |
| 382 | 20241105 | 131300 | 1531260300 | 5750 | 5740 | 5750 | 5740 | 260 |
| 383 | 20241105 | 131200 | 1529767300 | 5750 | 5750 | 5750 | 5750 | 11 |
| 384 | 20241105 | 131100 | 1529704050 | 5740 | 5740 | 5740 | 5740 | 0 |
| 385 | 20241105 | 131000 | 1529704050 | 5740 | 5740 | 5750 | 5740 | 39 |
| 386 | 20241105 | 130900 | 1529480090 | 5740 | 5750 | 5750 | 5740 | 28 |
| 387 | 20241105 | 130800 | 1529319170 | 5750 | 5750 | 5750 | 5730 | 231 |
| 388 | 20241105 | 130700 | 1527994820 | 5750 | 5750 | 5750 | 5750 | 0 |
| 389 | 20241105 | 130600 | 1527994820 | 5750 | 5740 | 5750 | 5730 | 2873 |
| 390 | 20241105 | 130500 | 1511521160 | 5760 | 5760 | 5760 | 5760 | 435 |
| 391 | 20241105 | 130400 | 1509015560 | 5760 | 5760 | 5760 | 5760 | 0 |
| 392 | 20241105 | 130300 | 1509015560 | 5760 | 5730 | 5760 | 5730 | 1198 |
| 393 | 20241105 | 130200 | 1502118760 | 5730 | 5730 | 5730 | 5730 | 20 |
| 394 | 20241105 | 130100 | 1502004160 | 5740 | 5740 | 5740 | 5740 | 152 |
| 395 | 20241105 | 130000 | 1501131680 | 5740 | 5750 | 5750 | 5740 | 1352 |
| 396 | 20241105 | 125900 | 1493370700 | 5750 | 5740 | 5750 | 5740 | 1512 |
| 397 | 20241105 | 125800 | 1484687210 | 5740 | 5740 | 5740 | 5730 | 356 |
| 398 | 20241105 | 125700 | 1482647270 | 5730 | 5730 | 5730 | 5730 | 2 |
| 399 | 20241105 | 125600 | 1482635810 | 5730 | 5730 | 5730 | 5730 | 43 |
| 400 | 20241105 | 125500 | 1482389420 | 5740 | 5740 | 5740 | 5740 | 21 |
| 401 | 20241105 | 125400 | 1482268880 | 5740 | 5740 | 5740 | 5740 | 5 |
| 402 | 20241105 | 125300 | 1482240180 | 5730 | 5730 | 5730 | 5730 | 99 |
| 403 | 20241105 | 125200 | 1481672910 | 5740 | 5740 | 5740 | 5740 | 42 |
| 404 | 20241105 | 125100 | 1481431830 | 5730 | 5710 | 5730 | 5710 | 47 |
| 405 | 20241105 | 125000 | 1481163420 | 5710 | 5710 | 5710 | 5710 | 0 |
| 406 | 20241105 | 124900 | 1481163420 | 5710 | 5730 | 5730 | 5710 | 1204 |
| 407 | 20241105 | 124800 | 1474264560 | 5720 | 5730 | 5740 | 5720 | 673 |
| 408 | 20241105 | 124700 | 1470412220 | 5730 | 5730 | 5730 | 5730 | 0 |
| 409 | 20241105 | 124600 | 1470412220 | 5730 | 5730 | 5730 | 5730 | 5 |
| 410 | 20241105 | 124500 | 1470383570 | 5730 | 5720 | 5730 | 5720 | 72 |
| 411 | 20241105 | 124400 | 1469971720 | 5720 | 5720 | 5720 | 5720 | 1 |
| 412 | 20241105 | 124300 | 1469966000 | 5710 | 5710 | 5710 | 5710 | 0 |
| 413 | 20241105 | 124200 | 1469966000 | 5710 | 5720 | 5730 | 5710 | 397 |
| 414 | 20241105 | 124100 | 1467691270 | 5720 | 5720 | 5720 | 5720 | 33 |
| 415 | 20241105 | 124000 | 1467502510 | 5730 | 5740 | 5740 | 5730 | 599 |
| 416 | 20241105 | 123900 | 1464070220 | 5740 | 5740 | 5740 | 5730 | 419 |
| 417 | 20241105 | 123800 | 1461668700 | 5740 | 5740 | 5740 | 5740 | 6 |
| 418 | 20241105 | 123700 | 1461634260 | 5740 | 5740 | 5740 | 5740 | 486 |
| 419 | 20241105 | 123600 | 1458844620 | 5740 | 5750 | 5750 | 5740 | 5459 |
| 420 | 20241105 | 123500 | 1427464920 | 5740 | 5740 | 5740 | 5740 | 332 |
| 421 | 20241105 | 123400 | 1425559240 | 5750 | 5740 | 5750 | 5740 | 2005 |
| 422 | 20241105 | 123300 | 1414050490 | 5730 | 5730 | 5730 | 5730 | 147 |
| 423 | 20241105 | 123200 | 1413208180 | 5730 | 5730 | 5730 | 5730 | 0 |
| 424 | 20241105 | 123100 | 1413208180 | 5730 | 5720 | 5730 | 5720 | 1250 |
| 425 | 20241105 | 123000 | 1406053780 | 5720 | 5720 | 5720 | 5720 | 183 |
| 426 | 20241105 | 122900 | 1405007020 | 5730 | 5730 | 5730 | 5730 | 1 |
| 427 | 20241105 | 122800 | 1405001290 | 5730 | 5720 | 5730 | 5720 | 940 |
| 428 | 20241105 | 122700 | 1399622480 | 5720 | 5720 | 5720 | 5720 | 484 |
| 429 | 20241105 | 122600 | 1396854000 | 5710 | 5720 | 5720 | 5710 | 101 |
| 430 | 20241105 | 122500 | 1396277280 | 5710 | 5710 | 5710 | 5710 | 50 |
| 431 | 20241105 | 122400 | 1395991780 | 5710 | 5710 | 5710 | 5710 | 25 |
| 432 | 20241105 | 122300 | 1395849030 | 5710 | 5710 | 5710 | 5710 | 206 |
| 433 | 20241105 | 122200 | 1394672770 | 5710 | 5710 | 5710 | 5710 | 557 |
| 434 | 20241105 | 122100 | 1391492300 | 5720 | 5710 | 5720 | 5710 | 21 |
| 435 | 20241105 | 122000 | 1391372380 | 5710 | 5710 | 5710 | 5710 | 511 |
| 436 | 20241105 | 121900 | 1388454570 | 5710 | 5710 | 5710 | 5710 | 0 |
| 437 | 20241105 | 121800 | 1388454570 | 5710 | 5710 | 5710 | 5710 | 1 |
| 438 | 20241105 | 121700 | 1388448860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 439 | 20241105 | 121600 | 1388448860 | 5700 | 5700 | 5700 | 5700 | 74 |
| 440 | 20241105 | 121500 | 1388027060 | 5700 | 5700 | 5700 | 5700 | 826 |
| 441 | 20241105 | 121400 | 1383318860 | 5700 | 5710 | 5710 | 5700 | 103 |
| 442 | 20241105 | 121300 | 1382731730 | 5700 | 5700 | 5700 | 5700 | 1201 |
| 443 | 20241105 | 121200 | 1375886030 | 5710 | 5710 | 5710 | 5710 | 50 |
| 444 | 20241105 | 121100 | 1375600530 | 5710 | 5710 | 5710 | 5710 | 715 |
| 445 | 20241105 | 121000 | 1371517880 | 5710 | 5710 | 5720 | 5710 | 331 |
| 446 | 20241105 | 120900 | 1369627860 | 5720 | 5700 | 5720 | 5700 | 81 |
| 447 | 20241105 | 120800 | 1369166140 | 5710 | 5720 | 5720 | 5710 | 238 |
| 448 | 20241105 | 120700 | 1367805120 | 5720 | 5700 | 5720 | 5700 | 3912 |
| 449 | 20241105 | 120600 | 1345473670 | 5700 | 5700 | 5700 | 5700 | 7 |
| 450 | 20241105 | 120500 | 1345433770 | 5700 | 5700 | 5700 | 5700 | 295 |
| 451 | 20241105 | 120400 | 1343752270 | 5690 | 5700 | 5700 | 5690 | 1365 |
| 452 | 20241105 | 120300 | 1335985320 | 5690 | 5690 | 5690 | 5690 | 91 |
| 453 | 20241105 | 120200 | 1335467530 | 5680 | 5690 | 5690 | 5680 | 427 |
| 454 | 20241105 | 120100 | 1333041630 | 5690 | 5690 | 5700 | 5690 | 2852 |
| 455 | 20241105 | 120000 | 1316813720 | 5700 | 5690 | 5700 | 5690 | 175 |
| 456 | 20241105 | 115900 | 1315817950 | 5690 | 5690 | 5690 | 5690 | 100 |
| 457 | 20241105 | 115800 | 1315248950 | 5690 | 5690 | 5690 | 5690 | 10 |
| 458 | 20241105 | 115700 | 1315192050 | 5700 | 5700 | 5700 | 5700 | 73 |
| 459 | 20241105 | 115600 | 1314775950 | 5700 | 5690 | 5700 | 5690 | 561 |
| 460 | 20241105 | 115500 | 1311578860 | 5690 | 5690 | 5690 | 5690 | 1 |
| 461 | 20241105 | 115400 | 1311573170 | 5700 | 5700 | 5700 | 5700 | 1 |
| 462 | 20241105 | 115300 | 1311567470 | 5690 | 5700 | 5700 | 5690 | 1379 |
| 463 | 20241105 | 115200 | 1303710550 | 5710 | 5700 | 5710 | 5700 | 1001 |
| 464 | 20241105 | 115100 | 1298004840 | 5700 | 5700 | 5700 | 5700 | 1200 |
| 465 | 20241105 | 115000 | 1291164840 | 5710 | 5710 | 5710 | 5710 | 1 |
| 466 | 20241105 | 114900 | 1291159130 | 5700 | 5700 | 5700 | 5700 | 0 |
| 467 | 20241105 | 114800 | 1291159130 | 5700 | 5700 | 5710 | 5700 | 1314 |
| 468 | 20241105 | 114700 | 1283669150 | 5710 | 5710 | 5710 | 5710 | 3 |
| 469 | 20241105 | 114600 | 1283652020 | 5710 | 5710 | 5710 | 5710 | 87 |
| 470 | 20241105 | 114500 | 1283155250 | 5710 | 5710 | 5710 | 5710 | 3 |
| 471 | 20241105 | 114400 | 1283138120 | 5710 | 5710 | 5710 | 5710 | 445 |
| 472 | 20241105 | 114300 | 1280597170 | 5710 | 5710 | 5710 | 5710 | 1535 |
| 473 | 20241105 | 114200 | 1271832320 | 5710 | 5710 | 5710 | 5710 | 391 |
| 474 | 20241105 | 114100 | 1269599710 | 5720 | 5700 | 5720 | 5700 | 1052 |
| 475 | 20241105 | 114000 | 1263590790 | 5700 | 5720 | 5720 | 5700 | 306 |
| 476 | 20241105 | 113900 | 1261846410 | 5700 | 5700 | 5700 | 5700 | 81 |
| 477 | 20241105 | 113800 | 1261384710 | 5700 | 5700 | 5700 | 5700 | 160 |
| 478 | 20241105 | 113700 | 1260472710 | 5710 | 5700 | 5710 | 5700 | 1020 |
| 479 | 20241105 | 113600 | 1254658510 | 5710 | 5720 | 5720 | 5710 | 185 |
| 480 | 20241105 | 113500 | 1253602150 | 5720 | 5730 | 5730 | 5720 | 138 |
| 481 | 20241105 | 113400 | 1252812780 | 5730 | 5720 | 5730 | 5720 | 56 |
| 482 | 20241105 | 113300 | 1252492450 | 5730 | 5720 | 5730 | 5720 | 34 |
| 483 | 20241105 | 113200 | 1252297830 | 5730 | 5710 | 5730 | 5700 | 469 |
| 484 | 20241105 | 113100 | 1249620350 | 5730 | 5720 | 5730 | 5710 | 1604 |
| 485 | 20241105 | 113000 | 1240450020 | 5710 | 5710 | 5720 | 5710 | 105 |
| 486 | 20241105 | 112900 | 1239850320 | 5720 | 5710 | 5720 | 5710 | 3 |
| 487 | 20241105 | 112800 | 1239833180 | 5720 | 5700 | 5720 | 5700 | 202 |
| 488 | 20241105 | 112700 | 1238681740 | 5720 | 5710 | 5720 | 5710 | 517 |
| 489 | 20241105 | 112600 | 1235725040 | 5710 | 5710 | 5720 | 5700 | 1466 |
| 490 | 20241105 | 112500 | 1227358080 | 5700 | 5710 | 5710 | 5700 | 45 |
| 491 | 20241105 | 112400 | 1227101140 | 5700 | 5700 | 5700 | 5700 | 2600 |
| 492 | 20241105 | 112300 | 1212281140 | 5720 | 5720 | 5720 | 5720 | 10 |
| 493 | 20241105 | 112200 | 1212223940 | 5730 | 5710 | 5730 | 5700 | 4011 |
| 494 | 20241105 | 112100 | 1189345290 | 5730 | 5720 | 5730 | 5720 | 147 |
| 495 | 20241105 | 112000 | 1188504350 | 5720 | 5720 | 5720 | 5720 | 1632 |
| 496 | 20241105 | 111900 | 1179169310 | 5730 | 5750 | 5750 | 5730 | 390 |
| 497 | 20241105 | 111800 | 1176934590 | 5750 | 5760 | 5760 | 5730 | 1108 |
| 498 | 20241105 | 111700 | 1170570140 | 5730 | 5740 | 5740 | 5730 | 3372 |
| 499 | 20241105 | 111600 | 1151244790 | 5750 | 5750 | 5750 | 5750 | 2 |
| 500 | 20241105 | 111500 | 1151233290 | 5750 | 5770 | 5770 | 5750 | 819 |
| 501 | 20241105 | 111400 | 1146520520 | 5770 | 5760 | 5770 | 5750 | 661 |
| 502 | 20241105 | 111300 | 1142716330 | 5760 | 5770 | 5790 | 5760 | 4073 |
| 503 | 20241105 | 111200 | 1119193220 | 5770 | 5750 | 5770 | 5730 | 2296 |
| 504 | 20241105 | 111100 | 1105963290 | 5750 | 5750 | 5750 | 5750 | 1 |
| 505 | 20241105 | 111000 | 1105957540 | 5750 | 5750 | 5750 | 5750 | 700 |
| 506 | 20241105 | 110900 | 1101932540 | 5750 | 5740 | 5750 | 5730 | 3064 |
| 507 | 20241105 | 110800 | 1084365180 | 5740 | 5720 | 5740 | 5720 | 1066 |
| 508 | 20241105 | 110700 | 1078248920 | 5720 | 5720 | 5720 | 5720 | 0 |
| 509 | 20241105 | 110600 | 1078248920 | 5720 | 5730 | 5740 | 5720 | 407 |
| 510 | 20241105 | 110500 | 1075915940 | 5720 | 5740 | 5740 | 5720 | 1344 |
| 511 | 20241105 | 110400 | 1068206580 | 5740 | 5750 | 5750 | 5740 | 93 |
| 512 | 20241105 | 110300 | 1067672530 | 5750 | 5750 | 5750 | 5750 | 5 |
| 513 | 20241105 | 110200 | 1067643780 | 5750 | 5740 | 5750 | 5710 | 1557 |
| 514 | 20241105 | 110100 | 1058737690 | 5750 | 5750 | 5750 | 5750 | 203 |
| 515 | 20241105 | 110000 | 1057570440 | 5740 | 5750 | 5770 | 5740 | 3458 |
| 516 | 20241105 | 105900 | 1037664310 | 5760 | 5750 | 5760 | 5750 | 1067 |
| 517 | 20241105 | 105800 | 1031529030 | 5750 | 5740 | 5750 | 5740 | 879 |
| 518 | 20241105 | 105700 | 1026481790 | 5740 | 5740 | 5750 | 5740 | 621 |
| 519 | 20241105 | 105600 | 1022917240 | 5740 | 5740 | 5740 | 5740 | 0 |
| 520 | 20241105 | 105500 | 1022917240 | 5740 | 5720 | 5740 | 5720 | 4847 |
| 521 | 20241105 | 105400 | 995133210 | 5720 | 5720 | 5720 | 5720 | 902 |
| 522 | 20241105 | 105300 | 989973770 | 5720 | 5720 | 5720 | 5720 | 0 |
| 523 | 20241105 | 105200 | 989973770 | 5720 | 5730 | 5730 | 5720 | 695 |
| 524 | 20241105 | 105100 | 985998150 | 5720 | 5730 | 5730 | 5720 | 463 |
| 525 | 20241105 | 105000 | 983349780 | 5730 | 5730 | 5730 | 5730 | 742 |
| 526 | 20241105 | 104900 | 979098120 | 5730 | 5740 | 5740 | 5730 | 633 |
| 527 | 20241105 | 104800 | 975465600 | 5740 | 5740 | 5740 | 5740 | 551 |
| 528 | 20241105 | 104700 | 972302860 | 5740 | 5740 | 5740 | 5740 | 212 |
| 529 | 20241105 | 104600 | 971085980 | 5750 | 5730 | 5750 | 5730 | 703 |
| 530 | 20241105 | 104500 | 967049270 | 5740 | 5730 | 5740 | 5730 | 1320 |
| 531 | 20241105 | 104400 | 959477470 | 5720 | 5730 | 5740 | 5720 | 1111 |
| 532 | 20241105 | 104300 | 953118430 | 5710 | 5710 | 5710 | 5710 | 373 |
| 533 | 20241105 | 104200 | 950988600 | 5730 | 5720 | 5730 | 5720 | 62 |
| 534 | 20241105 | 104100 | 950633460 | 5720 | 5730 | 5730 | 5720 | 594 |
| 535 | 20241105 | 104000 | 947232910 | 5730 | 5720 | 5730 | 5720 | 1625 |
| 536 | 20241105 | 103900 | 937937660 | 5720 | 5710 | 5720 | 5710 | 188 |
| 537 | 20241105 | 103800 | 936863760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 538 | 20241105 | 103700 | 936863760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 539 | 20241105 | 103600 | 936863760 | 5710 | 5710 | 5710 | 5710 | 227 |
| 540 | 20241105 | 103500 | 935567590 | 5710 | 5710 | 5710 | 5710 | 1060 |
| 541 | 20241105 | 103400 | 929514990 | 5700 | 5700 | 5700 | 5700 | 1424 |
| 542 | 20241105 | 103300 | 921398190 | 5700 | 5690 | 5710 | 5690 | 36 |
| 543 | 20241105 | 103200 | 921192990 | 5690 | 5690 | 5690 | 5690 | 1 |
| 544 | 20241105 | 103100 | 921187300 | 5700 | 5700 | 5700 | 5680 | 340 |
| 545 | 20241105 | 103000 | 919251710 | 5700 | 5690 | 5700 | 5690 | 4537 |
| 546 | 20241105 | 102900 | 893425180 | 5700 | 5700 | 5700 | 5700 | 1287 |
| 547 | 20241105 | 102800 | 886089280 | 5700 | 5710 | 5710 | 5700 | 3316 |
| 548 | 20241105 | 102700 | 867178920 | 5710 | 5710 | 5710 | 5710 | 100 |
| 549 | 20241105 | 102600 | 866607920 | 5710 | 5710 | 5710 | 5710 | 2 |
| 550 | 20241105 | 102500 | 866596500 | 5700 | 5710 | 5720 | 5700 | 68 |
| 551 | 20241105 | 102400 | 866208110 | 5710 | 5720 | 5730 | 5710 | 1325 |
| 552 | 20241105 | 102300 | 858634000 | 5730 | 5720 | 5730 | 5720 | 362 |
| 553 | 20241105 | 102200 | 856563350 | 5730 | 5730 | 5730 | 5730 | 0 |
| 554 | 20241105 | 102100 | 856563350 | 5730 | 5710 | 5730 | 5700 | 2391 |
| 555 | 20241105 | 102000 | 842924220 | 5710 | 5730 | 5730 | 5700 | 7876 |
| 556 | 20241105 | 101900 | 797941300 | 5720 | 5730 | 5730 | 5720 | 90 |
| 557 | 20241105 | 101800 | 797425980 | 5730 | 5750 | 5750 | 5720 | 137 |
| 558 | 20241105 | 101700 | 796641360 | 5720 | 5750 | 5760 | 5720 | 3278 |
| 559 | 20241105 | 101600 | 777827410 | 5740 | 5730 | 5740 | 5730 | 1250 |
| 560 | 20241105 | 101500 | 770652500 | 5730 | 5730 | 5730 | 5730 | 39 |
| 561 | 20241105 | 101400 | 770429030 | 5730 | 5730 | 5740 | 5720 | 853 |
| 562 | 20241105 | 101300 | 765543900 | 5730 | 5740 | 5740 | 5730 | 26 |
| 563 | 20241105 | 101200 | 765394670 | 5740 | 5740 | 5740 | 5730 | 1065 |
| 564 | 20241105 | 101100 | 759285840 | 5750 | 5760 | 5760 | 5750 | 1374 |
| 565 | 20241105 | 101000 | 751384640 | 5760 | 5750 | 5760 | 5750 | 1487 |
| 566 | 20241105 | 100900 | 742832820 | 5750 | 5730 | 5750 | 5730 | 1554 |
| 567 | 20241105 | 100800 | 733926840 | 5740 | 5740 | 5760 | 5740 | 2184 |
| 568 | 20241105 | 100700 | 721377900 | 5740 | 5740 | 5780 | 5730 | 4034 |
| 569 | 20241105 | 100600 | 698227240 | 5750 | 5780 | 5780 | 5750 | 3682 |
| 570 | 20241105 | 100500 | 677020210 | 5760 | 5780 | 5780 | 5760 | 605 |
| 571 | 20241105 | 100400 | 673523520 | 5780 | 5760 | 5780 | 5760 | 2698 |
| 572 | 20241105 | 100300 | 657943150 | 5760 | 5750 | 5760 | 5750 | 1068 |
| 573 | 20241105 | 100200 | 651802080 | 5740 | 5740 | 5740 | 5740 | 921 |
| 574 | 20241105 | 100100 | 646515540 | 5750 | 5750 | 5750 | 5750 | 71 |
| 575 | 20241105 | 100000 | 646107290 | 5750 | 5740 | 5750 | 5740 | 203 |
| 576 | 20241105 | 095900 | 644941760 | 5740 | 5750 | 5750 | 5720 | 2411 |
| 577 | 20241105 | 095800 | 631108610 | 5750 | 5740 | 5750 | 5740 | 684 |
| 578 | 20241105 | 095700 | 627176320 | 5740 | 5720 | 5740 | 5710 | 2489 |
| 579 | 20241105 | 095600 | 612926140 | 5720 | 5730 | 5730 | 5720 | 652 |
| 580 | 20241105 | 095500 | 609190980 | 5720 | 5730 | 5730 | 5720 | 1674 |
| 581 | 20241105 | 095400 | 599615690 | 5720 | 5720 | 5720 | 5720 | 2 |
| 582 | 20241105 | 095300 | 599604250 | 5720 | 5720 | 5720 | 5720 | 0 |
| 583 | 20241105 | 095200 | 599604250 | 5720 | 5720 | 5720 | 5710 | 1495 |
| 584 | 20241105 | 095100 | 591060030 | 5720 | 5720 | 5720 | 5720 | 55 |
| 585 | 20241105 | 095000 | 590745430 | 5720 | 5710 | 5720 | 5710 | 866 |
| 586 | 20241105 | 094900 | 585799270 | 5710 | 5710 | 5710 | 5710 | 70 |
| 587 | 20241105 | 094800 | 585399570 | 5710 | 5730 | 5730 | 5710 | 1007 |
| 588 | 20241105 | 094700 | 579646030 | 5720 | 5710 | 5720 | 5710 | 1318 |
| 589 | 20241105 | 094600 | 572111980 | 5710 | 5720 | 5720 | 5710 | 368 |
| 590 | 20241105 | 094500 | 570010600 | 5720 | 5720 | 5720 | 5720 | 1 |
| 591 | 20241105 | 094400 | 570004880 | 5720 | 5720 | 5720 | 5720 | 14 |
| 592 | 20241105 | 094300 | 569924800 | 5720 | 5710 | 5720 | 5700 | 1311 |
| 593 | 20241105 | 094200 | 562432560 | 5720 | 5710 | 5720 | 5710 | 788 |
| 594 | 20241105 | 094100 | 557932710 | 5710 | 5700 | 5720 | 5700 | 1310 |
| 595 | 20241105 | 094000 | 550462060 | 5710 | 5730 | 5730 | 5710 | 3977 |
| 596 | 20241105 | 093900 | 527731590 | 5730 | 5730 | 5730 | 5730 | 399 |
| 597 | 20241105 | 093800 | 525445320 | 5740 | 5720 | 5740 | 5720 | 3619 |
| 598 | 20241105 | 093700 | 504700760 | 5720 | 5740 | 5740 | 5720 | 689 |
| 599 | 20241105 | 093600 | 500752250 | 5730 | 5750 | 5750 | 5730 | 1647 |
| 600 | 20241105 | 093500 | 491297230 | 5750 | 5750 | 5750 | 5750 | 1098 |
| 601 | 20241105 | 093400 | 484983730 | 5750 | 5770 | 5780 | 5750 | 2182 |
| 602 | 20241105 | 093300 | 472401510 | 5780 | 5780 | 5790 | 5760 | 3150 |
| 603 | 20241105 | 093200 | 454194200 | 5780 | 5780 | 5790 | 5760 | 8385 |
| 604 | 20241105 | 093100 | 405684510 | 5780 | 5740 | 5780 | 5740 | 1548 |
| 605 | 20241105 | 093000 | 396759440 | 5750 | 5730 | 5750 | 5730 | 470 |
| 606 | 20241105 | 092900 | 394060970 | 5750 | 5740 | 5750 | 5730 | 579 |
| 607 | 20241105 | 092800 | 390738890 | 5740 | 5740 | 5750 | 5740 | 1060 |
| 608 | 20241105 | 092700 | 384654390 | 5740 | 5740 | 5740 | 5740 | 526 |
| 609 | 20241105 | 092600 | 381635150 | 5750 | 5740 | 5750 | 5740 | 1144 |
| 610 | 20241105 | 092500 | 375062200 | 5750 | 5750 | 5750 | 5740 | 1033 |
| 611 | 20241105 | 092400 | 369127400 | 5750 | 5740 | 5760 | 5740 | 770 |
| 612 | 20241105 | 092300 | 364699690 | 5740 | 5760 | 5760 | 5740 | 2367 |
| 613 | 20241105 | 092200 | 351111100 | 5740 | 5750 | 5760 | 5740 | 2374 |
| 614 | 20241105 | 092100 | 337459310 | 5750 | 5740 | 5770 | 5730 | 4566 |
| 615 | 20241105 | 092000 | 311213420 | 5730 | 5720 | 5740 | 5720 | 4690 |
| 616 | 20241105 | 091900 | 284313690 | 5720 | 5710 | 5720 | 5710 | 807 |
| 617 | 20241105 | 091800 | 279698910 | 5720 | 5720 | 5720 | 5720 | 501 |
| 618 | 20241105 | 091700 | 276833190 | 5720 | 5700 | 5720 | 5700 | 506 |
| 619 | 20241105 | 091600 | 273945760 | 5710 | 5720 | 5720 | 5700 | 1534 |
| 620 | 20241105 | 091500 | 265192030 | 5720 | 5740 | 5750 | 5720 | 2675 |
| 621 | 20241105 | 091400 | 249851080 | 5740 | 5750 | 5760 | 5730 | 1985 |
| 622 | 20241105 | 091300 | 238460280 | 5760 | 5720 | 5760 | 5720 | 7187 |
| 623 | 20241105 | 091200 | 197249840 | 5720 | 5720 | 5730 | 5720 | 2086 |
| 624 | 20241105 | 091100 | 185317180 | 5720 | 5730 | 5730 | 5720 | 750 |
| 625 | 20241105 | 091000 | 181023080 | 5720 | 5710 | 5730 | 5710 | 886 |
| 626 | 20241105 | 090900 | 175953400 | 5700 | 5690 | 5700 | 5680 | 1939 |
| 627 | 20241105 | 090800 | 164912460 | 5690 | 5690 | 5690 | 5670 | 2489 |
| 628 | 20241105 | 090700 | 150759530 | 5690 | 5710 | 5710 | 5680 | 2782 |
| 629 | 20241105 | 090600 | 134920750 | 5710 | 5710 | 5720 | 5700 | 3333 |
| 630 | 20241105 | 090500 | 115892020 | 5710 | 5710 | 5720 | 5700 | 2072 |
| 631 | 20241105 | 090400 | 104061260 | 5710 | 5700 | 5730 | 5700 | 2053 |
| 632 | 20241105 | 090300 | 92331710 | 5700 | 5690 | 5700 | 5680 | 3744 |
| 633 | 20241105 | 090200 | 71007480 | 5690 | 5660 | 5700 | 5660 | 2799 |
| 634 | 20241105 | 090100 | 55087150 | 5670 | 5650 | 5670 | 5650 | 2977 |
| 635 | 20241105 | 090000 | 38248860 | 5650 | 5660 | 5680 | 5650 | 6741 |