28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 183300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 8799 |
| 3 | 20241105 | 183200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 4 | 20241105 | 183100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 5 | 20241105 | 183000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 6 | 20241105 | 182900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 7 | 20241105 | 182800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 8 | 20241105 | 182700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 9 | 20241105 | 182600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 10 | 20241105 | 182500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 11 | 20241105 | 182400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 12 | 20241105 | 182300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 13 | 20241105 | 182200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 14 | 20241105 | 182100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 15 | 20241105 | 182000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 16 | 20241105 | 181900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 17 | 20241105 | 181800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 18 | 20241105 | 181700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 19 | 20241105 | 181600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 20 | 20241105 | 181500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 21 | 20241105 | 181400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 22 | 20241105 | 181300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 23 | 20241105 | 181200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 24 | 20241105 | 181100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 25 | 20241105 | 181000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 26 | 20241105 | 180900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 27 | 20241105 | 180800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 28 | 20241105 | 180700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 29 | 20241105 | 180600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 30 | 20241105 | 180500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 31 | 20241105 | 180400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 32 | 20241105 | 180300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 8799 |
| 33 | 20241105 | 180200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 34 | 20241105 | 180100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 35 | 20241105 | 180000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 36 | 20241105 | 175900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 37 | 20241105 | 175800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 38 | 20241105 | 175700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 39 | 20241105 | 175600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 40 | 20241105 | 175500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 41 | 20241105 | 175400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 42 | 20241105 | 175300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 43 | 20241105 | 175200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 44 | 20241105 | 175100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 45 | 20241105 | 175000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 46 | 20241105 | 174900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 47 | 20241105 | 174800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 48 | 20241105 | 174700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 49 | 20241105 | 174600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 50 | 20241105 | 174500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 51 | 20241105 | 174400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 52 | 20241105 | 174300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 53 | 20241105 | 174200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 54 | 20241105 | 174100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 55 | 20241105 | 174000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 56 | 20241105 | 173900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 57 | 20241105 | 173800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 58 | 20241105 | 173700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 59 | 20241105 | 173600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 60 | 20241105 | 173500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 61 | 20241105 | 173400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 62 | 20241105 | 173300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 8799 |
| 63 | 20241105 | 173200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 64 | 20241105 | 173100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 65 | 20241105 | 173000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 66 | 20241105 | 172900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 67 | 20241105 | 172800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 68 | 20241105 | 172700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 69 | 20241105 | 172600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 70 | 20241105 | 172500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 71 | 20241105 | 172400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 72 | 20241105 | 172300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 73 | 20241105 | 172200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 74 | 20241105 | 172100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 75 | 20241105 | 172000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 76 | 20241105 | 171900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 77 | 20241105 | 171800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 78 | 20241105 | 171700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 79 | 20241105 | 171600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 80 | 20241105 | 171500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 81 | 20241105 | 171400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 82 | 20241105 | 171300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 83 | 20241105 | 171200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 84 | 20241105 | 171100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 85 | 20241105 | 171000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 86 | 20241105 | 170900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 87 | 20241105 | 170800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 88 | 20241105 | 170700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 89 | 20241105 | 170600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 90 | 20241105 | 170500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 91 | 20241105 | 170400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 92 | 20241105 | 170300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 8799 |
| 93 | 20241105 | 170200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 94 | 20241105 | 170100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 95 | 20241105 | 170000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 96 | 20241105 | 165900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 97 | 20241105 | 165800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 98 | 20241105 | 165700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 99 | 20241105 | 165600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 100 | 20241105 | 165500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 101 | 20241105 | 165400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 102 | 20241105 | 165300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 103 | 20241105 | 165200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 104 | 20241105 | 165100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 105 | 20241105 | 165000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 106 | 20241105 | 164900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 107 | 20241105 | 164800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 108 | 20241105 | 164700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 109 | 20241105 | 164600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 110 | 20241105 | 164500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 111 | 20241105 | 164400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 112 | 20241105 | 164300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 113 | 20241105 | 164200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 114 | 20241105 | 164100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 115 | 20241105 | 164000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 116 | 20241105 | 163900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 117 | 20241105 | 163800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 118 | 20241105 | 163700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 119 | 20241105 | 163600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 120 | 20241105 | 163500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 121 | 20241105 | 163400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 122 | 20241105 | 163300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 8799 |
| 123 | 20241105 | 163200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 124 | 20241105 | 163100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 125 | 20241105 | 163000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 126 | 20241105 | 162900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 127 | 20241105 | 162800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 128 | 20241105 | 162700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 129 | 20241105 | 162600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 130 | 20241105 | 162500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 131 | 20241105 | 162400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 132 | 20241105 | 162300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 133 | 20241105 | 162200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 134 | 20241105 | 162100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 135 | 20241105 | 162000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 136 | 20241105 | 161900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 137 | 20241105 | 161800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 138 | 20241105 | 161700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 139 | 20241105 | 161600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 140 | 20241105 | 161500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 141 | 20241105 | 161400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 142 | 20241105 | 161300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 143 | 20241105 | 161200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 144 | 20241105 | 161100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 145 | 20241105 | 161000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 146 | 20241105 | 160900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 147 | 20241105 | 160800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 148 | 20241105 | 160700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 149 | 20241105 | 160600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 150 | 20241105 | 160500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 151 | 20241105 | 160400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 152 | 20241105 | 160300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 8799 |
| 153 | 20241105 | 160200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 154 | 20241105 | 160100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 155 | 20241105 | 160000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 156 | 20241105 | 155900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 157 | 20241105 | 155800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 158 | 20241105 | 155700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 159 | 20241105 | 155600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 160 | 20241105 | 155500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 161 | 20241105 | 155400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 162 | 20241105 | 155300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 163 | 20241105 | 155200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 164 | 20241105 | 155100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 165 | 20241105 | 155000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 166 | 20241105 | 154900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 167 | 20241105 | 154800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 168 | 20241105 | 154700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 169 | 20241105 | 154600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 170 | 20241105 | 154500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 171 | 20241105 | 154400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 172 | 20241105 | 154300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 173 | 20241105 | 154200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 174 | 20241105 | 154100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 175 | 20241105 | 154000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 176 | 20241105 | 153900 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 177 | 20241105 | 153800 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 178 | 20241105 | 153700 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 179 | 20241105 | 153600 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 180 | 20241105 | 153500 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 181 | 20241105 | 153400 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 182 | 20241105 | 153300 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 8799 |
| 183 | 20241105 | 153200 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 184 | 20241105 | 153100 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 185 | 20241105 | 153000 | 2070206915 | 3985 | 3985 | 3985 | 3985 | 8799 |
| 186 | 20241105 | 152900 | 2035142900 | 3985 | 3985 | 3985 | 3985 | 0 |
| 187 | 20241105 | 152800 | 2035142900 | 3985 | 3985 | 3985 | 3985 | 0 |
| 188 | 20241105 | 152700 | 2035142900 | 3985 | 3985 | 3985 | 3985 | 0 |
| 189 | 20241105 | 152600 | 2035142900 | 3985 | 3985 | 3985 | 3985 | 0 |
| 190 | 20241105 | 152500 | 2035142900 | 3985 | 3985 | 3985 | 3985 | 0 |
| 191 | 20241105 | 152400 | 2035142900 | 3985 | 3985 | 3985 | 3985 | 0 |
| 192 | 20241105 | 152300 | 2035142900 | 3985 | 3985 | 3985 | 3985 | 0 |
| 193 | 20241105 | 152200 | 2035142900 | 3985 | 3985 | 3985 | 3985 | 0 |
| 194 | 20241105 | 152100 | 2035142900 | 3985 | 3985 | 3985 | 3985 | 0 |
| 195 | 20241105 | 152000 | 2035142900 | 3985 | 3985 | 3985 | 3985 | 0 |
| 196 | 20241105 | 151900 | 2035142900 | 3985 | 3970 | 3985 | 3945 | 3067 |
| 197 | 20241105 | 151800 | 2022984950 | 3970 | 3975 | 3975 | 3970 | 763 |
| 198 | 20241105 | 151700 | 2019952620 | 3975 | 3970 | 3975 | 3965 | 1374 |
| 199 | 20241105 | 151600 | 2014498460 | 3970 | 3970 | 3970 | 3970 | 3 |
| 200 | 20241105 | 151500 | 2014486550 | 3965 | 3965 | 3970 | 3960 | 176 |
| 201 | 20241105 | 151400 | 2013789285 | 3965 | 3970 | 3970 | 3965 | 823 |
| 202 | 20241105 | 151300 | 2010525475 | 3970 | 3970 | 3970 | 3965 | 649 |
| 203 | 20241105 | 151200 | 2007951445 | 3970 | 3965 | 3970 | 3965 | 541 |
| 204 | 20241105 | 151100 | 2005806040 | 3975 | 3965 | 3975 | 3965 | 6846 |
| 205 | 20241105 | 151000 | 1978649880 | 3965 | 3965 | 3965 | 3965 | 94 |
| 206 | 20241105 | 150900 | 1978277170 | 3960 | 3965 | 3965 | 3960 | 130 |
| 207 | 20241105 | 150800 | 1977761975 | 3965 | 3965 | 3965 | 3965 | 113 |
| 208 | 20241105 | 150700 | 1977313930 | 3965 | 3965 | 3965 | 3960 | 102 |
| 209 | 20241105 | 150600 | 1976909885 | 3960 | 3965 | 3970 | 3960 | 489 |
| 210 | 20241105 | 150500 | 1974971305 | 3965 | 3970 | 3970 | 3965 | 61 |
| 211 | 20241105 | 150400 | 1974729425 | 3970 | 3960 | 3970 | 3960 | 1602 |
| 212 | 20241105 | 150300 | 1968385040 | 3970 | 3970 | 3970 | 3950 | 7654 |
| 213 | 20241105 | 150200 | 1938125005 | 3970 | 3975 | 3975 | 3970 | 920 |
| 214 | 20241105 | 150100 | 1934472085 | 3970 | 3970 | 3975 | 3970 | 58 |
| 215 | 20241105 | 150000 | 1934241565 | 3970 | 3970 | 3970 | 3970 | 1 |
| 216 | 20241105 | 145900 | 1934237595 | 3980 | 3980 | 3980 | 3980 | 1 |
| 217 | 20241105 | 145800 | 1934233615 | 3960 | 3970 | 3985 | 3960 | 7264 |
| 218 | 20241105 | 145700 | 1905333840 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20241105 | 145600 | 1905333840 | 3970 | 3970 | 3970 | 3970 | 132 |
| 220 | 20241105 | 145500 | 1904809800 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20241105 | 145400 | 1904809800 | 3970 | 3975 | 3975 | 3955 | 2072 |
| 222 | 20241105 | 145300 | 1896594820 | 3975 | 3975 | 3975 | 3975 | 10 |
| 223 | 20241105 | 145200 | 1896555070 | 3975 | 3975 | 3975 | 3975 | 9 |
| 224 | 20241105 | 145100 | 1896519295 | 3975 | 3975 | 3975 | 3975 | 52 |
| 225 | 20241105 | 145000 | 1896312595 | 3975 | 3975 | 3975 | 3975 | 139 |
| 226 | 20241105 | 144900 | 1895760070 | 3975 | 3965 | 3975 | 3965 | 5415 |
| 227 | 20241105 | 144800 | 1874261960 | 3965 | 3965 | 3965 | 3965 | 103 |
| 228 | 20241105 | 144700 | 1873853565 | 3965 | 3965 | 3965 | 3960 | 171 |
| 229 | 20241105 | 144600 | 1873176100 | 3965 | 3960 | 3965 | 3960 | 58 |
| 230 | 20241105 | 144500 | 1872946380 | 3965 | 3960 | 3965 | 3960 | 2 |
| 231 | 20241105 | 144400 | 1872938455 | 3960 | 3960 | 3960 | 3960 | 0 |
| 232 | 20241105 | 144300 | 1872938455 | 3960 | 3970 | 3970 | 3955 | 5756 |
| 233 | 20241105 | 144200 | 1850153480 | 3965 | 3970 | 3970 | 3965 | 2 |
| 234 | 20241105 | 144100 | 1850145545 | 3970 | 3970 | 3970 | 3970 | 1 |
| 235 | 20241105 | 144000 | 1850141575 | 3970 | 3970 | 3970 | 3970 | 1 |
| 236 | 20241105 | 143900 | 1850137605 | 3970 | 3970 | 3970 | 3970 | 14 |
| 237 | 20241105 | 143800 | 1850082025 | 3970 | 3975 | 3975 | 3970 | 834 |
| 238 | 20241105 | 143700 | 1846771025 | 3975 | 3975 | 3975 | 3975 | 0 |
| 239 | 20241105 | 143600 | 1846771025 | 3975 | 3975 | 3975 | 3975 | 0 |
| 240 | 20241105 | 143500 | 1846771025 | 3975 | 3975 | 3975 | 3975 | 0 |
| 241 | 20241105 | 143400 | 1846771025 | 3975 | 3975 | 3975 | 3975 | 0 |
| 242 | 20241105 | 143300 | 1846771025 | 3975 | 3975 | 3975 | 3975 | 0 |
| 243 | 20241105 | 143200 | 1846771025 | 3975 | 3975 | 3975 | 3975 | 34 |
| 244 | 20241105 | 143100 | 1846635875 | 3975 | 3975 | 3975 | 3975 | 17 |
| 245 | 20241105 | 143000 | 1846568300 | 3975 | 3975 | 3975 | 3975 | 17 |
| 246 | 20241105 | 142900 | 1846500725 | 3975 | 3975 | 3975 | 3970 | 51 |
| 247 | 20241105 | 142800 | 1846298005 | 3970 | 3975 | 3975 | 3970 | 522 |
| 248 | 20241105 | 142700 | 1844225555 | 3975 | 3975 | 3975 | 3975 | 1 |
| 249 | 20241105 | 142600 | 1844221580 | 3970 | 3970 | 3970 | 3970 | 24 |
| 250 | 20241105 | 142500 | 1844126300 | 3970 | 3970 | 3970 | 3970 | 39 |
| 251 | 20241105 | 142400 | 1843971470 | 3970 | 3970 | 3970 | 3970 | 38 |
| 252 | 20241105 | 142300 | 1843820610 | 3970 | 3970 | 3970 | 3970 | 46 |
| 253 | 20241105 | 142200 | 1843637990 | 3970 | 3970 | 3970 | 3970 | 45 |
| 254 | 20241105 | 142100 | 1843459340 | 3970 | 3955 | 3970 | 3955 | 5808 |
| 255 | 20241105 | 142000 | 1820450850 | 3955 | 3950 | 3955 | 3950 | 1970 |
| 256 | 20241105 | 141900 | 1812668740 | 3955 | 3965 | 3965 | 3945 | 9554 |
| 257 | 20241105 | 141800 | 1774872950 | 3980 | 3970 | 3980 | 3970 | 2137 |
| 258 | 20241105 | 141700 | 1766387740 | 3970 | 3970 | 3980 | 3970 | 651 |
| 259 | 20241105 | 141600 | 1763800365 | 3970 | 3965 | 3970 | 3965 | 608 |
| 260 | 20241105 | 141500 | 1761387310 | 3965 | 3965 | 3965 | 3965 | 5 |
| 261 | 20241105 | 141400 | 1761367485 | 3965 | 3970 | 3975 | 3965 | 1316 |
| 262 | 20241105 | 141300 | 1756144675 | 3970 | 3970 | 3970 | 3970 | 1 |
| 263 | 20241105 | 141200 | 1756140705 | 3965 | 3965 | 3965 | 3965 | 10 |
| 264 | 20241105 | 141100 | 1756101055 | 3965 | 3965 | 3965 | 3965 | 340 |
| 265 | 20241105 | 141000 | 1754752955 | 3965 | 3965 | 3965 | 3965 | 0 |
| 266 | 20241105 | 140900 | 1754752955 | 3965 | 3965 | 3965 | 3965 | 0 |
| 267 | 20241105 | 140800 | 1754752955 | 3965 | 3970 | 3970 | 3965 | 51 |
| 268 | 20241105 | 140700 | 1754550645 | 3980 | 3970 | 3980 | 3970 | 1063 |
| 269 | 20241105 | 140600 | 1750329905 | 3970 | 3965 | 3970 | 3965 | 228 |
| 270 | 20241105 | 140500 | 1749425695 | 3965 | 3965 | 3965 | 3965 | 0 |
| 271 | 20241105 | 140400 | 1749425695 | 3965 | 3965 | 3965 | 3965 | 5 |
| 272 | 20241105 | 140300 | 1749405870 | 3965 | 3965 | 3965 | 3965 | 316 |
| 273 | 20241105 | 140200 | 1748152930 | 3965 | 3950 | 3965 | 3950 | 2531 |
| 274 | 20241105 | 140100 | 1738141855 | 3950 | 3955 | 3955 | 3950 | 329 |
| 275 | 20241105 | 140000 | 1736842295 | 3955 | 3955 | 3955 | 3955 | 14 |
| 276 | 20241105 | 135900 | 1736786925 | 3955 | 3955 | 3955 | 3955 | 3 |
| 277 | 20241105 | 135800 | 1736775060 | 3955 | 3955 | 3955 | 3950 | 1140 |
| 278 | 20241105 | 135700 | 1732271710 | 3955 | 3955 | 3955 | 3955 | 3 |
| 279 | 20241105 | 135600 | 1732259845 | 3955 | 3955 | 3955 | 3955 | 17 |
| 280 | 20241105 | 135500 | 1732192610 | 3955 | 3955 | 3955 | 3955 | 4 |
| 281 | 20241105 | 135400 | 1732176790 | 3955 | 3955 | 3955 | 3955 | 5 |
| 282 | 20241105 | 135300 | 1732157015 | 3955 | 3955 | 3955 | 3955 | 3 |
| 283 | 20241105 | 135200 | 1732145150 | 3955 | 3955 | 3955 | 3955 | 3 |
| 284 | 20241105 | 135100 | 1732133285 | 3955 | 3950 | 3955 | 3950 | 57 |
| 285 | 20241105 | 135000 | 1731907855 | 3950 | 3950 | 3950 | 3950 | 1 |
| 286 | 20241105 | 134900 | 1731903905 | 3950 | 3955 | 3955 | 3950 | 468 |
| 287 | 20241105 | 134800 | 1730055290 | 3945 | 3950 | 3950 | 3945 | 882 |
| 288 | 20241105 | 134700 | 1726571955 | 3955 | 3955 | 3955 | 3955 | 2 |
| 289 | 20241105 | 134600 | 1726564045 | 3955 | 3955 | 3955 | 3955 | 3 |
| 290 | 20241105 | 134500 | 1726552180 | 3955 | 3955 | 3955 | 3955 | 2 |
| 291 | 20241105 | 134400 | 1726544270 | 3955 | 3955 | 3955 | 3955 | 3 |
| 292 | 20241105 | 134300 | 1726532405 | 3955 | 3955 | 3955 | 3955 | 2 |
| 293 | 20241105 | 134200 | 1726524495 | 3955 | 3950 | 3955 | 3950 | 721 |
| 294 | 20241105 | 134100 | 1723676540 | 3960 | 3960 | 3960 | 3960 | 0 |
| 295 | 20241105 | 134000 | 1723676540 | 3960 | 3960 | 3960 | 3960 | 10 |
| 296 | 20241105 | 133900 | 1723636940 | 3960 | 3960 | 3960 | 3960 | 0 |
| 297 | 20241105 | 133800 | 1723636940 | 3960 | 3955 | 3960 | 3955 | 488 |
| 298 | 20241105 | 133700 | 1721706725 | 3965 | 3960 | 3965 | 3960 | 29 |
| 299 | 20241105 | 133600 | 1721591795 | 3955 | 3955 | 3955 | 3955 | 222 |
| 300 | 20241105 | 133500 | 1720713785 | 3955 | 3955 | 3955 | 3955 | 2 |
| 301 | 20241105 | 133400 | 1720705875 | 3955 | 3955 | 3955 | 3955 | 0 |
| 302 | 20241105 | 133300 | 1720705875 | 3955 | 3955 | 3955 | 3955 | 0 |
| 303 | 20241105 | 133200 | 1720705875 | 3955 | 3955 | 3955 | 3955 | 366 |
| 304 | 20241105 | 133100 | 1719258345 | 3960 | 3960 | 3965 | 3960 | 2965 |
| 305 | 20241105 | 133000 | 1707507690 | 3960 | 3960 | 3960 | 3960 | 15 |
| 306 | 20241105 | 132900 | 1707448290 | 3960 | 3960 | 3960 | 3960 | 1 |
| 307 | 20241105 | 132800 | 1707444330 | 3955 | 3955 | 3955 | 3955 | 0 |
| 308 | 20241105 | 132700 | 1707444330 | 3955 | 3955 | 3955 | 3955 | 0 |
| 309 | 20241105 | 132600 | 1707444330 | 3955 | 3955 | 3955 | 3955 | 1 |
| 310 | 20241105 | 132500 | 1707440375 | 3950 | 3960 | 3960 | 3950 | 1229 |
| 311 | 20241105 | 132400 | 1702575230 | 3965 | 3965 | 3965 | 3965 | 47 |
| 312 | 20241105 | 132300 | 1702388875 | 3965 | 3965 | 3965 | 3965 | 0 |
| 313 | 20241105 | 132200 | 1702388875 | 3965 | 3965 | 3965 | 3965 | 0 |
| 314 | 20241105 | 132100 | 1702388875 | 3965 | 3965 | 3965 | 3965 | 0 |
| 315 | 20241105 | 132000 | 1702388875 | 3965 | 3965 | 3965 | 3965 | 0 |
| 316 | 20241105 | 131900 | 1702388875 | 3965 | 3970 | 3970 | 3965 | 234 |
| 317 | 20241105 | 131800 | 1701460995 | 3970 | 3970 | 3970 | 3970 | 1395 |
| 318 | 20241105 | 131700 | 1695922845 | 3965 | 3965 | 3965 | 3965 | 0 |
| 319 | 20241105 | 131600 | 1695922845 | 3965 | 3960 | 3970 | 3960 | 2172 |
| 320 | 20241105 | 131500 | 1687311180 | 3960 | 3960 | 3960 | 3960 | 646 |
| 321 | 20241105 | 131400 | 1684753020 | 3960 | 3960 | 3960 | 3960 | 32 |
| 322 | 20241105 | 131300 | 1684626300 | 3960 | 3960 | 3960 | 3960 | 35 |
| 323 | 20241105 | 131200 | 1684487700 | 3960 | 3960 | 3960 | 3960 | 438 |
| 324 | 20241105 | 131100 | 1682753220 | 3960 | 3960 | 3960 | 3960 | 35 |
| 325 | 20241105 | 131000 | 1682614620 | 3960 | 3960 | 3960 | 3960 | 80 |
| 326 | 20241105 | 130900 | 1682297820 | 3960 | 3960 | 3960 | 3960 | 33 |
| 327 | 20241105 | 130800 | 1682167140 | 3960 | 3960 | 3960 | 3960 | 1 |
| 328 | 20241105 | 130700 | 1682163180 | 3955 | 3955 | 3955 | 3955 | 48 |
| 329 | 20241105 | 130600 | 1681973340 | 3955 | 3955 | 3955 | 3955 | 339 |
| 330 | 20241105 | 130500 | 1680632595 | 3955 | 3955 | 3955 | 3955 | 0 |
| 331 | 20241105 | 130400 | 1680632595 | 3955 | 3955 | 3955 | 3955 | 14 |
| 332 | 20241105 | 130300 | 1680577225 | 3950 | 3950 | 3950 | 3950 | 101 |
| 333 | 20241105 | 130200 | 1680178275 | 3950 | 3955 | 3955 | 3950 | 132 |
| 334 | 20241105 | 130100 | 1679656715 | 3955 | 3955 | 3955 | 3955 | 162 |
| 335 | 20241105 | 130000 | 1679016005 | 3955 | 3955 | 3955 | 3955 | 51 |
| 336 | 20241105 | 125900 | 1678814300 | 3955 | 3955 | 3955 | 3955 | 48 |
| 337 | 20241105 | 125800 | 1678624460 | 3955 | 3950 | 3955 | 3950 | 4 |
| 338 | 20241105 | 125700 | 1678608655 | 3955 | 3955 | 3955 | 3955 | 14 |
| 339 | 20241105 | 125600 | 1678553285 | 3955 | 3955 | 3955 | 3955 | 14 |
| 340 | 20241105 | 125500 | 1678497915 | 3955 | 3960 | 3960 | 3955 | 976 |
| 341 | 20241105 | 125400 | 1674637585 | 3960 | 3960 | 3960 | 3960 | 14 |
| 342 | 20241105 | 125300 | 1674582145 | 3960 | 3960 | 3960 | 3960 | 38 |
| 343 | 20241105 | 125200 | 1674431665 | 3960 | 3960 | 3960 | 3960 | 574 |
| 344 | 20241105 | 125100 | 1672158625 | 3965 | 3965 | 3965 | 3965 | 0 |
| 345 | 20241105 | 125000 | 1672158625 | 3965 | 3970 | 3970 | 3965 | 212 |
| 346 | 20241105 | 124900 | 1671318040 | 3970 | 3970 | 3970 | 3970 | 0 |
| 347 | 20241105 | 124800 | 1671318040 | 3970 | 3970 | 3970 | 3970 | 0 |
| 348 | 20241105 | 124700 | 1671318040 | 3970 | 3970 | 3970 | 3970 | 0 |
| 349 | 20241105 | 124600 | 1671318040 | 3970 | 3965 | 3970 | 3965 | 536 |
| 350 | 20241105 | 124500 | 1669192650 | 3960 | 3960 | 3960 | 3960 | 0 |
| 351 | 20241105 | 124400 | 1669192650 | 3960 | 3960 | 3960 | 3960 | 0 |
| 352 | 20241105 | 124300 | 1669192650 | 3960 | 3965 | 3965 | 3960 | 599 |
| 353 | 20241105 | 124200 | 1666817620 | 3970 | 3970 | 3970 | 3970 | 0 |
| 354 | 20241105 | 124100 | 1666817620 | 3970 | 3970 | 3970 | 3970 | 1 |
| 355 | 20241105 | 124000 | 1666813650 | 3970 | 3970 | 3970 | 3970 | 15 |
| 356 | 20241105 | 123900 | 1666754100 | 3970 | 3970 | 3970 | 3970 | 0 |
| 357 | 20241105 | 123800 | 1666754100 | 3970 | 3970 | 3970 | 3970 | 14 |
| 358 | 20241105 | 123700 | 1666698520 | 3970 | 3965 | 3970 | 3965 | 120 |
| 359 | 20241105 | 123600 | 1666222130 | 3965 | 3970 | 3970 | 3965 | 1835 |
| 360 | 20241105 | 123500 | 1658946350 | 3970 | 3965 | 3970 | 3965 | 1724 |
| 361 | 20241105 | 123400 | 1652109950 | 3965 | 3965 | 3965 | 3960 | 52 |
| 362 | 20241105 | 123300 | 1651903820 | 3965 | 3960 | 3965 | 3960 | 19 |
| 363 | 20241105 | 123200 | 1651828575 | 3960 | 3960 | 3960 | 3960 | 350 |
| 364 | 20241105 | 123100 | 1650442575 | 3960 | 3960 | 3960 | 3960 | 27 |
| 365 | 20241105 | 123000 | 1650335655 | 3960 | 3960 | 3960 | 3960 | 51 |
| 366 | 20241105 | 122900 | 1650133695 | 3960 | 3960 | 3960 | 3960 | 46 |
| 367 | 20241105 | 122800 | 1649951535 | 3960 | 3960 | 3960 | 3960 | 63 |
| 368 | 20241105 | 122700 | 1649702055 | 3960 | 3960 | 3960 | 3960 | 1 |
| 369 | 20241105 | 122600 | 1649698095 | 3960 | 3960 | 3960 | 3960 | 15 |
| 370 | 20241105 | 122500 | 1649638695 | 3955 | 3955 | 3955 | 3955 | 0 |
| 371 | 20241105 | 122400 | 1649638695 | 3955 | 3955 | 3955 | 3955 | 101 |
| 372 | 20241105 | 122300 | 1649239240 | 3955 | 3950 | 3955 | 3950 | 4 |
| 373 | 20241105 | 122200 | 1649223435 | 3950 | 3955 | 3955 | 3950 | 4 |
| 374 | 20241105 | 122100 | 1649207620 | 3955 | 3955 | 3955 | 3955 | 0 |
| 375 | 20241105 | 122000 | 1649207620 | 3955 | 3945 | 3955 | 3945 | 2008 |
| 376 | 20241105 | 121900 | 1641276980 | 3945 | 3945 | 3945 | 3945 | 0 |
| 377 | 20241105 | 121800 | 1641276980 | 3945 | 3940 | 3945 | 3940 | 32 |
| 378 | 20241105 | 121700 | 1641150775 | 3940 | 3945 | 3945 | 3940 | 131 |
| 379 | 20241105 | 121600 | 1640633990 | 3945 | 3945 | 3945 | 3945 | 0 |
| 380 | 20241105 | 121500 | 1640633990 | 3945 | 3945 | 3945 | 3945 | 0 |
| 381 | 20241105 | 121400 | 1640633990 | 3945 | 3950 | 3950 | 3945 | 2388 |
| 382 | 20241105 | 121300 | 1631213125 | 3945 | 3945 | 3945 | 3945 | 0 |
| 383 | 20241105 | 121200 | 1631213125 | 3945 | 3950 | 3950 | 3945 | 178 |
| 384 | 20241105 | 121100 | 1630510860 | 3950 | 3950 | 3950 | 3950 | 15 |
| 385 | 20241105 | 121000 | 1630451610 | 3950 | 3950 | 3950 | 3950 | 3 |
| 386 | 20241105 | 120900 | 1630439760 | 3950 | 3950 | 3950 | 3950 | 0 |
| 387 | 20241105 | 120800 | 1630439760 | 3950 | 3955 | 3955 | 3950 | 1162 |
| 388 | 20241105 | 120700 | 1625849660 | 3955 | 3955 | 3955 | 3955 | 1 |
| 389 | 20241105 | 120600 | 1625845705 | 3955 | 3955 | 3955 | 3955 | 54 |
| 390 | 20241105 | 120500 | 1625632135 | 3955 | 3955 | 3955 | 3955 | 42 |
| 391 | 20241105 | 120400 | 1625466025 | 3955 | 3955 | 3955 | 3955 | 0 |
| 392 | 20241105 | 120300 | 1625466025 | 3955 | 3955 | 3955 | 3955 | 56 |
| 393 | 20241105 | 120200 | 1625244545 | 3955 | 3955 | 3955 | 3955 | 41 |
| 394 | 20241105 | 120100 | 1625082390 | 3955 | 3955 | 3955 | 3955 | 1 |
| 395 | 20241105 | 120000 | 1625078435 | 3955 | 3955 | 3955 | 3955 | 42 |
| 396 | 20241105 | 115900 | 1624912325 | 3955 | 3955 | 3955 | 3955 | 64 |
| 397 | 20241105 | 115800 | 1624659205 | 3955 | 3955 | 3955 | 3955 | 0 |
| 398 | 20241105 | 115700 | 1624659205 | 3955 | 3955 | 3955 | 3955 | 0 |
| 399 | 20241105 | 115600 | 1624659205 | 3955 | 3955 | 3955 | 3955 | 0 |
| 400 | 20241105 | 115500 | 1624659205 | 3955 | 3945 | 3955 | 3945 | 1369 |
| 401 | 20241105 | 115400 | 1619256455 | 3950 | 3950 | 3950 | 3950 | 0 |
| 402 | 20241105 | 115300 | 1619256455 | 3950 | 3950 | 3950 | 3950 | 0 |
| 403 | 20241105 | 115200 | 1619256455 | 3950 | 3950 | 3950 | 3950 | 18 |
| 404 | 20241105 | 115100 | 1619185355 | 3950 | 3950 | 3950 | 3950 | 0 |
| 405 | 20241105 | 115000 | 1619185355 | 3950 | 3950 | 3950 | 3950 | 0 |
| 406 | 20241105 | 114900 | 1619185355 | 3950 | 3945 | 3950 | 3945 | 1032 |
| 407 | 20241105 | 114800 | 1615113955 | 3955 | 3955 | 3955 | 3950 | 852 |
| 408 | 20241105 | 114700 | 1611748365 | 3955 | 3955 | 3955 | 3955 | 1 |
| 409 | 20241105 | 114600 | 1611744410 | 3955 | 3955 | 3955 | 3955 | 159 |
| 410 | 20241105 | 114500 | 1611115565 | 3955 | 3955 | 3955 | 3955 | 1 |
| 411 | 20241105 | 114400 | 1611111610 | 3955 | 3955 | 3955 | 3955 | 89 |
| 412 | 20241105 | 114300 | 1610759615 | 3955 | 3955 | 3955 | 3955 | 1 |
| 413 | 20241105 | 114200 | 1610755660 | 3955 | 3955 | 3955 | 3955 | 1 |
| 414 | 20241105 | 114100 | 1610751705 | 3955 | 3955 | 3955 | 3955 | 26 |
| 415 | 20241105 | 114000 | 1610648875 | 3955 | 3955 | 3955 | 3955 | 1 |
| 416 | 20241105 | 113900 | 1610644920 | 3955 | 3955 | 3955 | 3955 | 807 |
| 417 | 20241105 | 113800 | 1607453235 | 3960 | 3960 | 3960 | 3960 | 88 |
| 418 | 20241105 | 113700 | 1607104755 | 3960 | 3960 | 3960 | 3960 | 1 |
| 419 | 20241105 | 113600 | 1607100795 | 3960 | 3960 | 3960 | 3960 | 3 |
| 420 | 20241105 | 113500 | 1607088915 | 3960 | 3960 | 3960 | 3960 | 1 |
| 421 | 20241105 | 113400 | 1607084955 | 3960 | 3960 | 3960 | 3960 | 36 |
| 422 | 20241105 | 113300 | 1606942395 | 3960 | 3960 | 3960 | 3960 | 11 |
| 423 | 20241105 | 113200 | 1606898835 | 3960 | 3960 | 3960 | 3960 | 22 |
| 424 | 20241105 | 113100 | 1606811715 | 3960 | 3960 | 3960 | 3960 | 267 |
| 425 | 20241105 | 113000 | 1605754395 | 3960 | 3960 | 3960 | 3960 | 84 |
| 426 | 20241105 | 112900 | 1605421755 | 3955 | 3960 | 3960 | 3955 | 39 |
| 427 | 20241105 | 112800 | 1605267370 | 3955 | 3955 | 3955 | 3945 | 5733 |
| 428 | 20241105 | 112700 | 1582626985 | 3960 | 3965 | 3965 | 3960 | 3 |
| 429 | 20241105 | 112600 | 1582615095 | 3965 | 3965 | 3965 | 3960 | 1207 |
| 430 | 20241105 | 112500 | 1577834090 | 3965 | 3970 | 3970 | 3965 | 465 |
| 431 | 20241105 | 112400 | 1575990360 | 3970 | 3970 | 3970 | 3970 | 0 |
| 432 | 20241105 | 112300 | 1575990360 | 3970 | 3975 | 3975 | 3970 | 85 |
| 433 | 20241105 | 112200 | 1575652840 | 3975 | 3975 | 3975 | 3975 | 210 |
| 434 | 20241105 | 112100 | 1574818090 | 3975 | 3975 | 3975 | 3975 | 388 |
| 435 | 20241105 | 112000 | 1573275790 | 3980 | 3975 | 3980 | 3975 | 31 |
| 436 | 20241105 | 111900 | 1573152560 | 3975 | 3975 | 3975 | 3970 | 66 |
| 437 | 20241105 | 111800 | 1572890260 | 3975 | 3975 | 3975 | 3970 | 40 |
| 438 | 20241105 | 111700 | 1572731310 | 3970 | 3975 | 3975 | 3970 | 61 |
| 439 | 20241105 | 111600 | 1572488885 | 3975 | 3975 | 3975 | 3975 | 24 |
| 440 | 20241105 | 111500 | 1572393485 | 3975 | 3985 | 3985 | 3975 | 5393 |
| 441 | 20241105 | 111400 | 1550941590 | 3985 | 3985 | 3985 | 3985 | 0 |
| 442 | 20241105 | 111300 | 1550941590 | 3985 | 3985 | 3985 | 3985 | 644 |
| 443 | 20241105 | 111200 | 1548375250 | 3985 | 3985 | 3985 | 3985 | 40 |
| 444 | 20241105 | 111100 | 1548215850 | 3980 | 3980 | 3980 | 3980 | 392 |
| 445 | 20241105 | 111000 | 1546655690 | 3980 | 3980 | 3980 | 3980 | 926 |
| 446 | 20241105 | 110900 | 1542970210 | 3980 | 3980 | 3980 | 3980 | 50 |
| 447 | 20241105 | 110800 | 1542771210 | 3980 | 3980 | 3980 | 3980 | 30 |
| 448 | 20241105 | 110700 | 1542651810 | 3975 | 3975 | 3975 | 3975 | 658 |
| 449 | 20241105 | 110600 | 1540036260 | 3970 | 3970 | 3970 | 3970 | 1029 |
| 450 | 20241105 | 110500 | 1535951130 | 3970 | 3960 | 3970 | 3960 | 5335 |
| 451 | 20241105 | 110400 | 1514793090 | 3970 | 3970 | 3970 | 3965 | 833 |
| 452 | 20241105 | 110300 | 1511489700 | 3975 | 3975 | 3975 | 3970 | 3961 |
| 453 | 20241105 | 110200 | 1495751885 | 3980 | 3980 | 3980 | 3980 | 175 |
| 454 | 20241105 | 110100 | 1495055385 | 3980 | 3980 | 3980 | 3980 | 262 |
| 455 | 20241105 | 110000 | 1494012625 | 3980 | 3980 | 3980 | 3980 | 4 |
| 456 | 20241105 | 105900 | 1493996705 | 3985 | 3985 | 3985 | 3985 | 1 |
| 457 | 20241105 | 105800 | 1493992720 | 3980 | 3980 | 3985 | 3980 | 2577 |
| 458 | 20241105 | 105700 | 1483734620 | 3980 | 3980 | 3980 | 3980 | 435 |
| 459 | 20241105 | 105600 | 1482003320 | 3980 | 3980 | 3980 | 3980 | 0 |
| 460 | 20241105 | 105500 | 1482003320 | 3980 | 3980 | 3980 | 3980 | 200 |
| 461 | 20241105 | 105400 | 1481207320 | 3980 | 4000 | 4000 | 3980 | 6200 |
| 462 | 20241105 | 105300 | 1456497685 | 3995 | 3995 | 3995 | 3995 | 252 |
| 463 | 20241105 | 105200 | 1455490945 | 3995 | 3995 | 3995 | 3995 | 0 |
| 464 | 20241105 | 105100 | 1455490945 | 3995 | 3995 | 3995 | 3995 | 0 |
| 465 | 20241105 | 105000 | 1455490945 | 3995 | 3995 | 3995 | 3995 | 19 |
| 466 | 20241105 | 104900 | 1455415040 | 3995 | 4000 | 4000 | 3995 | 3000 |
| 467 | 20241105 | 104800 | 1443426155 | 4000 | 4015 | 4015 | 4000 | 6 |
| 468 | 20241105 | 104700 | 1443402110 | 4015 | 4010 | 4015 | 4010 | 20 |
| 469 | 20241105 | 104600 | 1443321860 | 4005 | 4015 | 4015 | 4005 | 2980 |
| 470 | 20241105 | 104500 | 1431385260 | 4010 | 4010 | 4010 | 4010 | 4001 |
| 471 | 20241105 | 104400 | 1415341250 | 4005 | 4000 | 4005 | 4000 | 406 |
| 472 | 20241105 | 104300 | 1413715480 | 4000 | 4000 | 4000 | 4000 | 0 |
| 473 | 20241105 | 104200 | 1413715480 | 4000 | 4005 | 4005 | 4000 | 1201 |
| 474 | 20241105 | 104100 | 1408911340 | 4010 | 4010 | 4010 | 4010 | 94 |
| 475 | 20241105 | 104000 | 1408534400 | 4010 | 4005 | 4010 | 4005 | 3034 |
| 476 | 20241105 | 103900 | 1396381725 | 4005 | 4005 | 4005 | 4005 | 0 |
| 477 | 20241105 | 103800 | 1396381725 | 4005 | 4010 | 4010 | 4005 | 223 |
| 478 | 20241105 | 103700 | 1395487505 | 4005 | 4005 | 4005 | 4005 | 300 |
| 479 | 20241105 | 103600 | 1394286005 | 4005 | 4005 | 4005 | 4005 | 71 |
| 480 | 20241105 | 103500 | 1394001650 | 4015 | 4015 | 4015 | 4015 | 0 |
| 481 | 20241105 | 103400 | 1394001650 | 4015 | 4005 | 4015 | 4005 | 206 |
| 482 | 20241105 | 103300 | 1393176570 | 4000 | 4000 | 4000 | 4000 | 100 |
| 483 | 20241105 | 103200 | 1392776570 | 4005 | 3980 | 4005 | 3980 | 7137 |
| 484 | 20241105 | 103100 | 1364299910 | 3975 | 3980 | 3985 | 3975 | 2001 |
| 485 | 20241105 | 103000 | 1356340450 | 3980 | 4005 | 4005 | 3980 | 5245 |
| 486 | 20241105 | 102900 | 1335454120 | 3990 | 4000 | 4000 | 3990 | 9503 |
| 487 | 20241105 | 102800 | 1297518890 | 4010 | 4010 | 4010 | 4010 | 7 |
| 488 | 20241105 | 102700 | 1297490820 | 4010 | 4000 | 4010 | 4000 | 609 |
| 489 | 20241105 | 102600 | 1295054770 | 4010 | 4000 | 4010 | 4000 | 665 |
| 490 | 20241105 | 102500 | 1292389010 | 4000 | 4000 | 4000 | 4000 | 0 |
| 491 | 20241105 | 102400 | 1292389010 | 4000 | 4010 | 4010 | 4000 | 1276 |
| 492 | 20241105 | 102300 | 1287281055 | 4015 | 4000 | 4015 | 4000 | 11300 |
| 493 | 20241105 | 102200 | 1241924570 | 4000 | 4005 | 4005 | 4000 | 116 |
| 494 | 20241105 | 102100 | 1241460240 | 4005 | 4005 | 4005 | 4005 | 26 |
| 495 | 20241105 | 102000 | 1241356110 | 4000 | 4000 | 4000 | 4000 | 110 |
| 496 | 20241105 | 101900 | 1240916110 | 4005 | 4010 | 4010 | 3995 | 4416 |
| 497 | 20241105 | 101800 | 1223228495 | 4010 | 4010 | 4015 | 4010 | 1729 |
| 498 | 20241105 | 101700 | 1216294365 | 4010 | 4010 | 4010 | 4010 | 1480 |
| 499 | 20241105 | 101600 | 1210359565 | 4010 | 4000 | 4010 | 3990 | 2845 |
| 500 | 20241105 | 101500 | 1198980600 | 4000 | 4000 | 4000 | 4000 | 100 |
| 501 | 20241105 | 101400 | 1198580600 | 4005 | 4000 | 4005 | 4000 | 102 |
| 502 | 20241105 | 101300 | 1198172225 | 4000 | 4000 | 4000 | 4000 | 5 |
| 503 | 20241105 | 101200 | 1198152225 | 4000 | 4000 | 4000 | 4000 | 300 |
| 504 | 20241105 | 101100 | 1196952225 | 3995 | 4000 | 4000 | 3985 | 13 |
| 505 | 20241105 | 101000 | 1196900315 | 4000 | 4000 | 4000 | 3990 | 1621 |
| 506 | 20241105 | 100900 | 1190431315 | 3995 | 3995 | 3995 | 3990 | 2023 |
| 507 | 20241105 | 100800 | 1182356930 | 3990 | 3990 | 3995 | 3990 | 1038 |
| 508 | 20241105 | 100700 | 1178214555 | 3990 | 3990 | 3990 | 3990 | 491 |
| 509 | 20241105 | 100600 | 1176255465 | 3990 | 3990 | 3990 | 3990 | 149 |
| 510 | 20241105 | 100500 | 1175660955 | 3990 | 3990 | 3990 | 3990 | 1505 |
| 511 | 20241105 | 100400 | 1169656005 | 3990 | 3995 | 3995 | 3990 | 25 |
| 512 | 20241105 | 100300 | 1169556250 | 3990 | 3990 | 3990 | 3990 | 78 |
| 513 | 20241105 | 100200 | 1169245030 | 3990 | 3995 | 3995 | 3985 | 1871 |
| 514 | 20241105 | 100100 | 1161785700 | 3995 | 3995 | 3995 | 3995 | 37 |
| 515 | 20241105 | 100000 | 1161637885 | 3995 | 3990 | 3995 | 3990 | 60 |
| 516 | 20241105 | 095900 | 1161398340 | 3990 | 3990 | 3990 | 3990 | 57 |
| 517 | 20241105 | 095800 | 1161170910 | 3990 | 3995 | 3995 | 3990 | 764 |
| 518 | 20241105 | 095700 | 1158122260 | 3995 | 4000 | 4000 | 3995 | 2837 |
| 519 | 20241105 | 095600 | 1146776135 | 4015 | 4010 | 4015 | 4000 | 3359 |
| 520 | 20241105 | 095500 | 1133310480 | 4015 | 4005 | 4015 | 4005 | 1493 |
| 521 | 20241105 | 095400 | 1127319705 | 4010 | 4005 | 4010 | 4005 | 1062 |
| 522 | 20241105 | 095300 | 1123066085 | 4000 | 3995 | 4000 | 3995 | 4373 |
| 523 | 20241105 | 095200 | 1105577130 | 4000 | 4000 | 4000 | 4000 | 1225 |
| 524 | 20241105 | 095100 | 1100677130 | 4010 | 4010 | 4010 | 4010 | 83 |
| 525 | 20241105 | 095000 | 1100344300 | 4010 | 3995 | 4010 | 3990 | 4255 |
| 526 | 20241105 | 094900 | 1083359490 | 4010 | 3995 | 4010 | 3985 | 24587 |
| 527 | 20241105 | 094800 | 984903760 | 4000 | 4005 | 4005 | 4000 | 1318 |
| 528 | 20241105 | 094700 | 979631590 | 4005 | 4020 | 4030 | 4005 | 16755 |
| 529 | 20241105 | 094600 | 912297565 | 4020 | 4000 | 4020 | 4000 | 6026 |
| 530 | 20241105 | 094500 | 888116095 | 4000 | 4000 | 4005 | 4000 | 6083 |
| 531 | 20241105 | 094400 | 863767480 | 4000 | 4000 | 4005 | 4000 | 689 |
| 532 | 20241105 | 094300 | 861011090 | 4000 | 3995 | 4000 | 3995 | 986 |
| 533 | 20241105 | 094200 | 857067095 | 3995 | 4000 | 4000 | 3995 | 608 |
| 534 | 20241105 | 094100 | 854636400 | 4000 | 4000 | 4005 | 4000 | 4847 |
| 535 | 20241105 | 094000 | 835228465 | 4000 | 3985 | 4000 | 3985 | 7682 |
| 536 | 20241105 | 093900 | 804528355 | 3985 | 3985 | 3985 | 3985 | 828 |
| 537 | 20241105 | 093800 | 801228775 | 3985 | 3990 | 3990 | 3985 | 935 |
| 538 | 20241105 | 093700 | 797498135 | 3990 | 4005 | 4005 | 3990 | 52 |
| 539 | 20241105 | 093600 | 797289900 | 4005 | 4000 | 4005 | 4000 | 201 |
| 540 | 20241105 | 093500 | 796485395 | 4000 | 3970 | 4000 | 3970 | 10089 |
| 541 | 20241105 | 093400 | 756222580 | 3980 | 3995 | 3995 | 3970 | 3545 |
| 542 | 20241105 | 093300 | 742107335 | 3990 | 4010 | 4010 | 3990 | 8522 |
| 543 | 20241105 | 093200 | 708035285 | 4010 | 4005 | 4010 | 4000 | 5110 |
| 544 | 20241105 | 093100 | 687591865 | 4000 | 4005 | 4020 | 4000 | 4563 |
| 545 | 20241105 | 093000 | 669285020 | 4005 | 3990 | 4025 | 3990 | 57872 |
| 546 | 20241105 | 092900 | 437779580 | 3990 | 3990 | 3995 | 3985 | 8602 |
| 547 | 20241105 | 092800 | 403465300 | 3990 | 3960 | 3995 | 3955 | 14145 |
| 548 | 20241105 | 092700 | 347178315 | 3955 | 3950 | 3960 | 3950 | 748 |
| 549 | 20241105 | 092600 | 344219340 | 3955 | 3955 | 3955 | 3955 | 1200 |
| 550 | 20241105 | 092500 | 339473340 | 3955 | 3955 | 3955 | 3955 | 0 |
| 551 | 20241105 | 092400 | 339473340 | 3955 | 3945 | 3955 | 3945 | 1759 |
| 552 | 20241105 | 092300 | 332528995 | 3950 | 3950 | 3950 | 3950 | 1562 |
| 553 | 20241105 | 092200 | 326359095 | 3950 | 3950 | 3950 | 3950 | 1 |
| 554 | 20241105 | 092100 | 326355145 | 3960 | 3960 | 3960 | 3960 | 0 |
| 555 | 20241105 | 092000 | 326355145 | 3960 | 3955 | 3960 | 3955 | 68 |
| 556 | 20241105 | 091900 | 326085915 | 3960 | 3950 | 3960 | 3945 | 5891 |
| 557 | 20241105 | 091800 | 302809645 | 3950 | 3955 | 3955 | 3950 | 556 |
| 558 | 20241105 | 091700 | 300610945 | 3950 | 3945 | 3960 | 3945 | 2069 |
| 559 | 20241105 | 091600 | 292439840 | 3945 | 3960 | 3960 | 3945 | 4905 |
| 560 | 20241105 | 091500 | 273058235 | 3960 | 3935 | 3960 | 3935 | 4928 |
| 561 | 20241105 | 091400 | 253578900 | 3935 | 3945 | 3950 | 3930 | 5984 |
| 562 | 20241105 | 091300 | 230036575 | 3945 | 3940 | 3945 | 3930 | 551 |
| 563 | 20241105 | 091200 | 227865470 | 3945 | 3930 | 3945 | 3925 | 5976 |
| 564 | 20241105 | 091100 | 204388400 | 3925 | 3895 | 3970 | 3895 | 20008 |
| 565 | 20241105 | 091000 | 125954420 | 3895 | 3885 | 3895 | 3880 | 3072 |
| 566 | 20241105 | 090900 | 114024515 | 3890 | 3875 | 3890 | 3875 | 2329 |
| 567 | 20241105 | 090800 | 104990660 | 3875 | 3895 | 3895 | 3870 | 6376 |
| 568 | 20241105 | 090700 | 80273695 | 3885 | 3875 | 3900 | 3870 | 12024 |
| 569 | 20241105 | 090600 | 33523680 | 3880 | 3870 | 3880 | 3865 | 2535 |
| 570 | 20241105 | 090500 | 23703055 | 3875 | 3850 | 3875 | 3850 | 2393 |
| 571 | 20241105 | 090400 | 14471775 | 3850 | 3850 | 3850 | 3845 | 161 |
| 572 | 20241105 | 090300 | 13852150 | 3840 | 3845 | 3845 | 3840 | 1545 |
| 573 | 20241105 | 090200 | 7917925 | 3850 | 3850 | 3850 | 3850 | 150 |
| 574 | 20241105 | 090100 | 7340425 | 3850 | 3850 | 3850 | 3850 | 33 |
| 575 | 20241105 | 090000 | 7213375 | 3845 | 3845 | 3855 | 3840 | 1870 |