30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 190800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 5287 |
| 3 | 20241108 | 190700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 4 | 20241108 | 190600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 5 | 20241108 | 190500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 6 | 20241108 | 190400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 7 | 20241108 | 190300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 8 | 20241108 | 190200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 9 | 20241108 | 190100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 10 | 20241108 | 190000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 11 | 20241108 | 185900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 12 | 20241108 | 185800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 13 | 20241108 | 185700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 14 | 20241108 | 185600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 15 | 20241108 | 185500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 16 | 20241108 | 185400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 17 | 20241108 | 185300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 18 | 20241108 | 185200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 19 | 20241108 | 185100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 20 | 20241108 | 185000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 21 | 20241108 | 184900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 22 | 20241108 | 184800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 23 | 20241108 | 184700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 24 | 20241108 | 184600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 25 | 20241108 | 184500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 26 | 20241108 | 184400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 27 | 20241108 | 184300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 28 | 20241108 | 184200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 29 | 20241108 | 184100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 30 | 20241108 | 184000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 31 | 20241108 | 183900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 32 | 20241108 | 183800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 5287 |
| 33 | 20241108 | 183700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 34 | 20241108 | 183600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 35 | 20241108 | 183500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 36 | 20241108 | 183400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 37 | 20241108 | 183300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 38 | 20241108 | 183200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 39 | 20241108 | 183100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 40 | 20241108 | 183000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 41 | 20241108 | 182900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 42 | 20241108 | 182800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 43 | 20241108 | 182700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 44 | 20241108 | 182600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 45 | 20241108 | 182500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 46 | 20241108 | 182400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 47 | 20241108 | 182300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 48 | 20241108 | 182200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 49 | 20241108 | 182100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 50 | 20241108 | 182000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 51 | 20241108 | 181900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 52 | 20241108 | 181800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 53 | 20241108 | 181700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 54 | 20241108 | 181600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 55 | 20241108 | 181500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 56 | 20241108 | 181400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 57 | 20241108 | 181300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 58 | 20241108 | 181200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 59 | 20241108 | 181100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 60 | 20241108 | 181000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 61 | 20241108 | 180900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 62 | 20241108 | 180800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 5287 |
| 63 | 20241108 | 180700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 64 | 20241108 | 180600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 65 | 20241108 | 180500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 66 | 20241108 | 180400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 67 | 20241108 | 180300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 68 | 20241108 | 180200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 69 | 20241108 | 180100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 70 | 20241108 | 180000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 71 | 20241108 | 175900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 72 | 20241108 | 175800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 73 | 20241108 | 175700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 74 | 20241108 | 175600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 75 | 20241108 | 175500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 76 | 20241108 | 175400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 77 | 20241108 | 175300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 78 | 20241108 | 175200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 79 | 20241108 | 175100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 80 | 20241108 | 175000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 81 | 20241108 | 174900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 82 | 20241108 | 174800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 83 | 20241108 | 174700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 84 | 20241108 | 174600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 85 | 20241108 | 174500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 86 | 20241108 | 174400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 87 | 20241108 | 174300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 88 | 20241108 | 174200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 89 | 20241108 | 174100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 90 | 20241108 | 174000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 91 | 20241108 | 173900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 92 | 20241108 | 173800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 5287 |
| 93 | 20241108 | 173700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 94 | 20241108 | 173600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 95 | 20241108 | 173500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 96 | 20241108 | 173400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 97 | 20241108 | 173300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 98 | 20241108 | 173200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 99 | 20241108 | 173100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 100 | 20241108 | 173000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 101 | 20241108 | 172900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 102 | 20241108 | 172800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 103 | 20241108 | 172700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 104 | 20241108 | 172600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 105 | 20241108 | 172500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 106 | 20241108 | 172400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 107 | 20241108 | 172300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 108 | 20241108 | 172200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 109 | 20241108 | 172100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 110 | 20241108 | 172000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 111 | 20241108 | 171900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 112 | 20241108 | 171800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 113 | 20241108 | 171700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 114 | 20241108 | 171600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 115 | 20241108 | 171500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 116 | 20241108 | 171400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 117 | 20241108 | 171300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 118 | 20241108 | 171200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 119 | 20241108 | 171100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 120 | 20241108 | 171000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 121 | 20241108 | 170900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 122 | 20241108 | 170800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 5287 |
| 123 | 20241108 | 170700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 124 | 20241108 | 170600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 125 | 20241108 | 170500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 126 | 20241108 | 170400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 127 | 20241108 | 170300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 128 | 20241108 | 170200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 129 | 20241108 | 170100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 130 | 20241108 | 170000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 131 | 20241108 | 165900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 132 | 20241108 | 165800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 133 | 20241108 | 165700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 134 | 20241108 | 165600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 135 | 20241108 | 165500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 136 | 20241108 | 165400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 137 | 20241108 | 165300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 138 | 20241108 | 165200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 139 | 20241108 | 165100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 140 | 20241108 | 165000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 141 | 20241108 | 164900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 142 | 20241108 | 164800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 143 | 20241108 | 164700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 144 | 20241108 | 164600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 145 | 20241108 | 164500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 146 | 20241108 | 164400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 147 | 20241108 | 164300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 148 | 20241108 | 164200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 149 | 20241108 | 164100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 150 | 20241108 | 164000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 151 | 20241108 | 163900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 152 | 20241108 | 163800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 5287 |
| 153 | 20241108 | 163700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 154 | 20241108 | 163600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 155 | 20241108 | 163500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 156 | 20241108 | 163400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 157 | 20241108 | 163300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 158 | 20241108 | 163200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 159 | 20241108 | 163100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 160 | 20241108 | 163000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 161 | 20241108 | 162900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 162 | 20241108 | 162800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 163 | 20241108 | 162700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 164 | 20241108 | 162600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 165 | 20241108 | 162500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 166 | 20241108 | 162400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 167 | 20241108 | 162300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 168 | 20241108 | 162200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 169 | 20241108 | 162100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 170 | 20241108 | 162000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 171 | 20241108 | 161900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 172 | 20241108 | 161800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 173 | 20241108 | 161700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 174 | 20241108 | 161600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 175 | 20241108 | 161500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 176 | 20241108 | 161400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 177 | 20241108 | 161300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 178 | 20241108 | 161200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 179 | 20241108 | 161100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 180 | 20241108 | 161000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 181 | 20241108 | 160900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 182 | 20241108 | 160800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 5287 |
| 183 | 20241108 | 160700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 184 | 20241108 | 160600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 185 | 20241108 | 160500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 186 | 20241108 | 160400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 187 | 20241108 | 160300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 188 | 20241108 | 160200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 189 | 20241108 | 160100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 190 | 20241108 | 160000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 191 | 20241108 | 155900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 192 | 20241108 | 155800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 193 | 20241108 | 155700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 194 | 20241108 | 155600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 195 | 20241108 | 155500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 196 | 20241108 | 155400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 197 | 20241108 | 155300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 198 | 20241108 | 155200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 199 | 20241108 | 155100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 200 | 20241108 | 155000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 201 | 20241108 | 154900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 202 | 20241108 | 154800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 203 | 20241108 | 154700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 204 | 20241108 | 154600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 205 | 20241108 | 154500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 206 | 20241108 | 154400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 207 | 20241108 | 154300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 208 | 20241108 | 154200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 209 | 20241108 | 154100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 210 | 20241108 | 154000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 211 | 20241108 | 153900 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 212 | 20241108 | 153800 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 5287 |
| 213 | 20241108 | 153700 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 214 | 20241108 | 153600 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 215 | 20241108 | 153500 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 216 | 20241108 | 153400 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 217 | 20241108 | 153300 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 218 | 20241108 | 153200 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 219 | 20241108 | 153100 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 0 |
| 220 | 20241108 | 153000 | 1321748270 | 2980 | 2980 | 2980 | 2980 | 5287 |
| 221 | 20241108 | 152900 | 1305993010 | 2980 | 2980 | 2980 | 2980 | 0 |
| 222 | 20241108 | 152800 | 1305993010 | 2980 | 2980 | 2980 | 2980 | 0 |
| 223 | 20241108 | 152700 | 1305993010 | 2980 | 2980 | 2980 | 2980 | 0 |
| 224 | 20241108 | 152600 | 1305993010 | 2980 | 2980 | 2980 | 2980 | 0 |
| 225 | 20241108 | 152500 | 1305993010 | 2980 | 2980 | 2980 | 2980 | 0 |
| 226 | 20241108 | 152400 | 1305993010 | 2980 | 2980 | 2980 | 2980 | 0 |
| 227 | 20241108 | 152300 | 1305993010 | 2980 | 2980 | 2980 | 2980 | 0 |
| 228 | 20241108 | 152200 | 1305993010 | 2980 | 2980 | 2980 | 2980 | 0 |
| 229 | 20241108 | 152100 | 1305993010 | 2980 | 2980 | 2980 | 2980 | 0 |
| 230 | 20241108 | 152000 | 1305993010 | 2980 | 2980 | 2980 | 2980 | 0 |
| 231 | 20241108 | 151900 | 1305993010 | 2980 | 2975 | 2980 | 2970 | 2262 |
| 232 | 20241108 | 151800 | 1299256860 | 2970 | 2980 | 2980 | 2970 | 1769 |
| 233 | 20241108 | 151700 | 1293999415 | 2980 | 2980 | 2980 | 2980 | 510 |
| 234 | 20241108 | 151600 | 1292479615 | 2980 | 2980 | 2980 | 2980 | 12 |
| 235 | 20241108 | 151500 | 1292443855 | 2980 | 2975 | 2980 | 2975 | 685 |
| 236 | 20241108 | 151400 | 1290403005 | 2975 | 2980 | 2985 | 2975 | 734 |
| 237 | 20241108 | 151300 | 1288218395 | 2985 | 2980 | 2985 | 2975 | 4241 |
| 238 | 20241108 | 151200 | 1275591380 | 2980 | 2980 | 2980 | 2980 | 842 |
| 239 | 20241108 | 151100 | 1273082220 | 2975 | 2975 | 2975 | 2975 | 1000 |
| 240 | 20241108 | 151000 | 1270107220 | 2975 | 2975 | 2975 | 2975 | 2925 |
| 241 | 20241108 | 150900 | 1261405345 | 2970 | 2975 | 2975 | 2970 | 27 |
| 242 | 20241108 | 150800 | 1261325120 | 2975 | 2975 | 2975 | 2975 | 181 |
| 243 | 20241108 | 150700 | 1260786645 | 2975 | 2975 | 2975 | 2975 | 130 |
| 244 | 20241108 | 150600 | 1260399895 | 2975 | 2975 | 2975 | 2970 | 428 |
| 245 | 20241108 | 150500 | 1259127395 | 2975 | 2970 | 2975 | 2970 | 1050 |
| 246 | 20241108 | 150400 | 1256003895 | 2970 | 2975 | 2975 | 2970 | 1031 |
| 247 | 20241108 | 150300 | 1252941820 | 2970 | 2970 | 2970 | 2970 | 0 |
| 248 | 20241108 | 150200 | 1252941820 | 2970 | 2975 | 2975 | 2970 | 400 |
| 249 | 20241108 | 150100 | 1251752320 | 2975 | 2970 | 2975 | 2970 | 1017 |
| 250 | 20241108 | 150000 | 1248731745 | 2970 | 2970 | 2975 | 2970 | 4924 |
| 251 | 20241108 | 145900 | 1234082955 | 2975 | 2975 | 2975 | 2975 | 0 |
| 252 | 20241108 | 145800 | 1234082955 | 2975 | 2975 | 2975 | 2970 | 6329 |
| 253 | 20241108 | 145700 | 1215254280 | 2975 | 2985 | 2985 | 2975 | 477 |
| 254 | 20241108 | 145600 | 1213834765 | 2980 | 2985 | 2985 | 2975 | 1016 |
| 255 | 20241108 | 145500 | 1210808655 | 2980 | 2980 | 2980 | 2980 | 653 |
| 256 | 20241108 | 145400 | 1208862715 | 2980 | 2995 | 2995 | 2980 | 15626 |
| 257 | 20241108 | 145300 | 1162168145 | 2995 | 2995 | 2995 | 2995 | 76 |
| 258 | 20241108 | 145200 | 1161940525 | 2995 | 2995 | 2995 | 2995 | 0 |
| 259 | 20241108 | 145100 | 1161940525 | 2995 | 2995 | 3000 | 2995 | 372 |
| 260 | 20241108 | 145000 | 1160826380 | 2995 | 2995 | 2995 | 2995 | 51 |
| 261 | 20241108 | 144900 | 1160673635 | 2995 | 2995 | 2995 | 2995 | 100 |
| 262 | 20241108 | 144800 | 1160374135 | 2995 | 2995 | 2995 | 2995 | 1010 |
| 263 | 20241108 | 144700 | 1157349185 | 2995 | 2985 | 2995 | 2985 | 4939 |
| 264 | 20241108 | 144600 | 1142584050 | 2990 | 2980 | 2990 | 2980 | 5427 |
| 265 | 20241108 | 144500 | 1126385050 | 2985 | 2985 | 2985 | 2985 | 730 |
| 266 | 20241108 | 144400 | 1124206000 | 2980 | 2985 | 2985 | 2980 | 101 |
| 267 | 20241108 | 144300 | 1123905015 | 2980 | 2980 | 2980 | 2980 | 1 |
| 268 | 20241108 | 144200 | 1123902035 | 2985 | 2985 | 2985 | 2985 | 780 |
| 269 | 20241108 | 144100 | 1121573735 | 2985 | 2985 | 2985 | 2985 | 217 |
| 270 | 20241108 | 144000 | 1120925990 | 2975 | 2985 | 2985 | 2975 | 162 |
| 271 | 20241108 | 143900 | 1120443630 | 2975 | 2985 | 2985 | 2975 | 73 |
| 272 | 20241108 | 143800 | 1120225755 | 2985 | 2980 | 2985 | 2980 | 2862 |
| 273 | 20241108 | 143700 | 1111684120 | 2975 | 2975 | 2985 | 2975 | 169 |
| 274 | 20241108 | 143600 | 1111180675 | 2985 | 2985 | 2985 | 2985 | 55 |
| 275 | 20241108 | 143500 | 1111016500 | 2985 | 2980 | 2985 | 2980 | 8862 |
| 276 | 20241108 | 143400 | 1084598140 | 2980 | 2980 | 2980 | 2980 | 125 |
| 277 | 20241108 | 143300 | 1084225640 | 2980 | 2980 | 2980 | 2980 | 0 |
| 278 | 20241108 | 143200 | 1084225640 | 2980 | 2970 | 2980 | 2970 | 4950 |
| 279 | 20241108 | 143100 | 1069507830 | 2955 | 2955 | 2965 | 2955 | 14086 |
| 280 | 20241108 | 143000 | 1027816900 | 2955 | 2955 | 2955 | 2955 | 304 |
| 281 | 20241108 | 142900 | 1026918580 | 2950 | 2950 | 2950 | 2950 | 0 |
| 282 | 20241108 | 142800 | 1026918580 | 2950 | 2945 | 2950 | 2945 | 141 |
| 283 | 20241108 | 142700 | 1026502770 | 2945 | 2950 | 2950 | 2945 | 3100 |
| 284 | 20241108 | 142600 | 1017373020 | 2955 | 2955 | 2955 | 2955 | 33 |
| 285 | 20241108 | 142500 | 1017275505 | 2935 | 2950 | 2955 | 2935 | 4086 |
| 286 | 20241108 | 142400 | 1005277510 | 2950 | 2950 | 2950 | 2950 | 10 |
| 287 | 20241108 | 142300 | 1005248010 | 2940 | 2940 | 2940 | 2940 | 1699 |
| 288 | 20241108 | 142200 | 1000252950 | 2955 | 2950 | 2955 | 2940 | 4055 |
| 289 | 20241108 | 142100 | 988314075 | 2955 | 2955 | 2955 | 2955 | 759 |
| 290 | 20241108 | 142000 | 986071230 | 2945 | 2945 | 2945 | 2945 | 0 |
| 291 | 20241108 | 141900 | 986071230 | 2945 | 2950 | 2950 | 2945 | 2324 |
| 292 | 20241108 | 141800 | 979226300 | 2945 | 2955 | 2955 | 2945 | 943 |
| 293 | 20241108 | 141700 | 976444735 | 2955 | 2955 | 2955 | 2955 | 929 |
| 294 | 20241108 | 141600 | 973699540 | 2955 | 2945 | 2955 | 2945 | 893 |
| 295 | 20241108 | 141500 | 971061625 | 2950 | 2950 | 2950 | 2950 | 10 |
| 296 | 20241108 | 141400 | 971032125 | 2950 | 2955 | 2955 | 2950 | 374 |
| 297 | 20241108 | 141300 | 969928775 | 2955 | 2955 | 2955 | 2955 | 0 |
| 298 | 20241108 | 141200 | 969928775 | 2955 | 2955 | 2955 | 2955 | 0 |
| 299 | 20241108 | 141100 | 969928775 | 2955 | 2955 | 2960 | 2955 | 287 |
| 300 | 20241108 | 141000 | 969079460 | 2950 | 2950 | 2950 | 2950 | 0 |
| 301 | 20241108 | 140900 | 969079460 | 2950 | 2955 | 2955 | 2950 | 206 |
| 302 | 20241108 | 140800 | 968471230 | 2955 | 2955 | 2955 | 2955 | 0 |
| 303 | 20241108 | 140700 | 968471230 | 2955 | 2955 | 2955 | 2955 | 345 |
| 304 | 20241108 | 140600 | 967451755 | 2955 | 2955 | 2955 | 2955 | 654 |
| 305 | 20241108 | 140500 | 965519185 | 2955 | 2950 | 2955 | 2950 | 511 |
| 306 | 20241108 | 140400 | 964011680 | 2955 | 2950 | 2955 | 2950 | 390 |
| 307 | 20241108 | 140300 | 962861035 | 2955 | 2955 | 2955 | 2955 | 0 |
| 308 | 20241108 | 140200 | 962861035 | 2955 | 2955 | 2955 | 2955 | 2 |
| 309 | 20241108 | 140100 | 962855125 | 2950 | 2950 | 2950 | 2950 | 1074 |
| 310 | 20241108 | 140000 | 959686825 | 2945 | 2945 | 2945 | 2945 | 23 |
| 311 | 20241108 | 135900 | 959619090 | 2940 | 2940 | 2940 | 2940 | 5 |
| 312 | 20241108 | 135800 | 959604390 | 2940 | 2940 | 2940 | 2940 | 11 |
| 313 | 20241108 | 135700 | 959572050 | 2940 | 2935 | 2940 | 2935 | 2058 |
| 314 | 20241108 | 135600 | 953521555 | 2945 | 2945 | 2945 | 2940 | 5060 |
| 315 | 20241108 | 135500 | 938643560 | 2940 | 2950 | 2950 | 2940 | 2755 |
| 316 | 20241108 | 135400 | 930526340 | 2950 | 2950 | 2950 | 2950 | 1794 |
| 317 | 20241108 | 135300 | 925234040 | 2950 | 2955 | 2955 | 2950 | 1875 |
| 318 | 20241108 | 135200 | 919701745 | 2955 | 2955 | 2955 | 2955 | 433 |
| 319 | 20241108 | 135100 | 918422230 | 2950 | 2950 | 2950 | 2945 | 404 |
| 320 | 20241108 | 135000 | 917230580 | 2950 | 2950 | 2950 | 2950 | 1 |
| 321 | 20241108 | 134900 | 917227630 | 2950 | 2950 | 2950 | 2950 | 132 |
| 322 | 20241108 | 134800 | 916838230 | 2950 | 2950 | 2950 | 2950 | 1140 |
| 323 | 20241108 | 134700 | 913475230 | 2955 | 2955 | 2955 | 2955 | 0 |
| 324 | 20241108 | 134600 | 913475230 | 2955 | 2955 | 2955 | 2950 | 694 |
| 325 | 20241108 | 134500 | 911426825 | 2950 | 2955 | 2955 | 2950 | 99 |
| 326 | 20241108 | 134400 | 911134330 | 2955 | 2955 | 2955 | 2955 | 0 |
| 327 | 20241108 | 134300 | 911134330 | 2955 | 2955 | 2955 | 2955 | 0 |
| 328 | 20241108 | 134200 | 911134330 | 2955 | 2955 | 2955 | 2955 | 1 |
| 329 | 20241108 | 134100 | 911131375 | 2950 | 2950 | 2950 | 2950 | 636 |
| 330 | 20241108 | 134000 | 909255175 | 2950 | 2950 | 2950 | 2950 | 3000 |
| 331 | 20241108 | 133900 | 900405175 | 2955 | 2955 | 2955 | 2955 | 100 |
| 332 | 20241108 | 133800 | 900109675 | 2955 | 2955 | 2955 | 2955 | 31 |
| 333 | 20241108 | 133700 | 900018070 | 2955 | 2955 | 2955 | 2955 | 0 |
| 334 | 20241108 | 133600 | 900018070 | 2955 | 2955 | 2955 | 2955 | 24 |
| 335 | 20241108 | 133500 | 899947150 | 2955 | 2955 | 2955 | 2955 | 654 |
| 336 | 20241108 | 133400 | 898014580 | 2955 | 2955 | 2955 | 2955 | 1 |
| 337 | 20241108 | 133300 | 898011625 | 2965 | 2965 | 2965 | 2965 | 1 |
| 338 | 20241108 | 133200 | 898008660 | 2955 | 2955 | 2955 | 2955 | 356 |
| 339 | 20241108 | 133100 | 896956680 | 2960 | 2960 | 2960 | 2960 | 367 |
| 340 | 20241108 | 133000 | 895870360 | 2965 | 2965 | 2965 | 2955 | 1003 |
| 341 | 20241108 | 132900 | 892906465 | 2960 | 2960 | 2960 | 2960 | 120 |
| 342 | 20241108 | 132800 | 892551265 | 2960 | 2960 | 2960 | 2960 | 0 |
| 343 | 20241108 | 132700 | 892551265 | 2960 | 2960 | 2960 | 2960 | 2075 |
| 344 | 20241108 | 132600 | 886409265 | 2960 | 2960 | 2960 | 2960 | 100 |
| 345 | 20241108 | 132500 | 886113265 | 2960 | 2960 | 2960 | 2960 | 301 |
| 346 | 20241108 | 132400 | 885222305 | 2950 | 2960 | 2960 | 2950 | 290 |
| 347 | 20241108 | 132300 | 884365305 | 2955 | 2960 | 2960 | 2955 | 64 |
| 348 | 20241108 | 132200 | 884176115 | 2960 | 2955 | 2960 | 2955 | 8 |
| 349 | 20241108 | 132100 | 884152470 | 2955 | 2955 | 2955 | 2955 | 3 |
| 350 | 20241108 | 132000 | 884143605 | 2955 | 2950 | 2955 | 2950 | 355 |
| 351 | 20241108 | 131900 | 883096330 | 2950 | 2950 | 2950 | 2950 | 100 |
| 352 | 20241108 | 131800 | 882801330 | 2950 | 2950 | 2950 | 2950 | 1379 |
| 353 | 20241108 | 131700 | 878733280 | 2950 | 2950 | 2950 | 2950 | 0 |
| 354 | 20241108 | 131600 | 878733280 | 2950 | 2960 | 2960 | 2950 | 1734 |
| 355 | 20241108 | 131500 | 873611455 | 2970 | 2970 | 2970 | 2970 | 1 |
| 356 | 20241108 | 131400 | 873608485 | 2965 | 2965 | 2965 | 2965 | 300 |
| 357 | 20241108 | 131300 | 872718985 | 2970 | 2970 | 2970 | 2970 | 30 |
| 358 | 20241108 | 131200 | 872629885 | 2970 | 2970 | 2970 | 2970 | 10 |
| 359 | 20241108 | 131100 | 872600185 | 2965 | 2965 | 2965 | 2965 | 954 |
| 360 | 20241108 | 131000 | 869771575 | 2960 | 2960 | 2960 | 2960 | 677 |
| 361 | 20241108 | 130900 | 867767655 | 2960 | 2950 | 2960 | 2950 | 200 |
| 362 | 20241108 | 130800 | 867177645 | 2950 | 2955 | 2955 | 2950 | 14 |
| 363 | 20241108 | 130700 | 867136280 | 2965 | 2965 | 2965 | 2965 | 200 |
| 364 | 20241108 | 130600 | 866543280 | 2965 | 2965 | 2965 | 2965 | 2 |
| 365 | 20241108 | 130500 | 866537350 | 2965 | 2955 | 2965 | 2955 | 19 |
| 366 | 20241108 | 130400 | 866481195 | 2955 | 2955 | 2955 | 2955 | 2 |
| 367 | 20241108 | 130300 | 866475285 | 2960 | 2960 | 2960 | 2960 | 20 |
| 368 | 20241108 | 130200 | 866416085 | 2965 | 2965 | 2965 | 2965 | 4 |
| 369 | 20241108 | 130100 | 866404225 | 2955 | 2975 | 2975 | 2955 | 507 |
| 370 | 20241108 | 130000 | 864905925 | 2960 | 2960 | 2960 | 2960 | 366 |
| 371 | 20241108 | 125900 | 863822565 | 2945 | 2960 | 2960 | 2945 | 113 |
| 372 | 20241108 | 125800 | 863489765 | 2955 | 2960 | 2960 | 2950 | 1232 |
| 373 | 20241108 | 125700 | 859849205 | 2940 | 2965 | 2965 | 2940 | 10300 |
| 374 | 20241108 | 125600 | 829444855 | 2970 | 2975 | 2975 | 2970 | 25 |
| 375 | 20241108 | 125500 | 829370535 | 2975 | 2975 | 2975 | 2975 | 0 |
| 376 | 20241108 | 125400 | 829370535 | 2975 | 2975 | 2975 | 2975 | 0 |
| 377 | 20241108 | 125300 | 829370535 | 2975 | 2975 | 2975 | 2975 | 0 |
| 378 | 20241108 | 125200 | 829370535 | 2975 | 2975 | 2975 | 2975 | 8 |
| 379 | 20241108 | 125100 | 829346735 | 2975 | 2985 | 2985 | 2975 | 72 |
| 380 | 20241108 | 125000 | 829131835 | 2985 | 2965 | 2985 | 2965 | 351 |
| 381 | 20241108 | 124900 | 828091100 | 2985 | 2985 | 2985 | 2985 | 44 |
| 382 | 20241108 | 124800 | 827959760 | 2985 | 2970 | 2985 | 2970 | 444 |
| 383 | 20241108 | 124700 | 826635275 | 2970 | 2970 | 2970 | 2970 | 10 |
| 384 | 20241108 | 124600 | 826605575 | 2970 | 2965 | 2970 | 2960 | 1599 |
| 385 | 20241108 | 124500 | 821865095 | 2970 | 2970 | 2970 | 2970 | 0 |
| 386 | 20241108 | 124400 | 821865095 | 2970 | 2975 | 2975 | 2970 | 1038 |
| 387 | 20241108 | 124300 | 818782220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 388 | 20241108 | 124200 | 818782220 | 2975 | 2970 | 2975 | 2970 | 47 |
| 389 | 20241108 | 124100 | 818642625 | 2970 | 2970 | 2970 | 2970 | 114 |
| 390 | 20241108 | 124000 | 818304045 | 2975 | 2975 | 2975 | 2975 | 0 |
| 391 | 20241108 | 123900 | 818304045 | 2975 | 2965 | 2975 | 2965 | 18 |
| 392 | 20241108 | 123800 | 818250515 | 2970 | 2970 | 2970 | 2970 | 310 |
| 393 | 20241108 | 123700 | 817329815 | 2980 | 2980 | 2980 | 2980 | 0 |
| 394 | 20241108 | 123600 | 817329815 | 2980 | 2980 | 2980 | 2970 | 9336 |
| 395 | 20241108 | 123500 | 789589520 | 2980 | 2980 | 2980 | 2980 | 233 |
| 396 | 20241108 | 123400 | 788895180 | 2985 | 2990 | 2990 | 2985 | 450 |
| 397 | 20241108 | 123300 | 787550180 | 2980 | 2980 | 2980 | 2980 | 0 |
| 398 | 20241108 | 123200 | 787550180 | 2980 | 2980 | 2980 | 2980 | 1 |
| 399 | 20241108 | 123100 | 787547200 | 2990 | 2990 | 2990 | 2990 | 0 |
| 400 | 20241108 | 123000 | 787547200 | 2990 | 2990 | 2990 | 2990 | 120 |
| 401 | 20241108 | 122900 | 787188400 | 2990 | 2990 | 2990 | 2990 | 1583 |
| 402 | 20241108 | 122800 | 782455230 | 2990 | 2990 | 2990 | 2990 | 0 |
| 403 | 20241108 | 122700 | 782455230 | 2990 | 2990 | 2990 | 2990 | 0 |
| 404 | 20241108 | 122600 | 782455230 | 2990 | 2990 | 2990 | 2990 | 0 |
| 405 | 20241108 | 122500 | 782455230 | 2990 | 2980 | 2990 | 2980 | 2836 |
| 406 | 20241108 | 122400 | 773979925 | 2985 | 2985 | 2985 | 2985 | 1 |
| 407 | 20241108 | 122300 | 773976940 | 2980 | 2980 | 2980 | 2980 | 800 |
| 408 | 20241108 | 122200 | 771592940 | 2980 | 2980 | 2980 | 2980 | 0 |
| 409 | 20241108 | 122100 | 771592940 | 2980 | 2980 | 2980 | 2980 | 86 |
| 410 | 20241108 | 122000 | 771336660 | 2980 | 2980 | 2980 | 2980 | 0 |
| 411 | 20241108 | 121900 | 771336660 | 2980 | 2980 | 2980 | 2980 | 504 |
| 412 | 20241108 | 121800 | 769834740 | 2980 | 2980 | 2980 | 2980 | 8 |
| 413 | 20241108 | 121700 | 769810900 | 2975 | 2975 | 2975 | 2975 | 133 |
| 414 | 20241108 | 121600 | 769415225 | 2980 | 2985 | 2985 | 2975 | 5422 |
| 415 | 20241108 | 121500 | 753264815 | 2985 | 2985 | 2985 | 2985 | 0 |
| 416 | 20241108 | 121400 | 753264815 | 2985 | 2985 | 2985 | 2985 | 0 |
| 417 | 20241108 | 121300 | 753264815 | 2985 | 2985 | 2985 | 2985 | 0 |
| 418 | 20241108 | 121200 | 753264815 | 2985 | 2985 | 2985 | 2985 | 3480 |
| 419 | 20241108 | 121100 | 742877015 | 2990 | 2990 | 2990 | 2990 | 0 |
| 420 | 20241108 | 121000 | 742877015 | 2990 | 2995 | 2995 | 2990 | 1143 |
| 421 | 20241108 | 120900 | 739459430 | 2995 | 2995 | 2995 | 2995 | 0 |
| 422 | 20241108 | 120800 | 739459430 | 2995 | 3000 | 3000 | 2995 | 102 |
| 423 | 20241108 | 120700 | 739153930 | 2985 | 2985 | 2985 | 2985 | 0 |
| 424 | 20241108 | 120600 | 739153930 | 2985 | 2985 | 2985 | 2985 | 5 |
| 425 | 20241108 | 120500 | 739139005 | 2985 | 2985 | 2985 | 2985 | 95 |
| 426 | 20241108 | 120400 | 738855430 | 2985 | 2985 | 2985 | 2985 | 50 |
| 427 | 20241108 | 120300 | 738706180 | 3005 | 3000 | 3005 | 3000 | 6353 |
| 428 | 20241108 | 120200 | 719626575 | 3000 | 2990 | 3000 | 2980 | 332 |
| 429 | 20241108 | 120100 | 718634495 | 2985 | 2980 | 2985 | 2980 | 1874 |
| 430 | 20241108 | 120000 | 713047440 | 2980 | 2980 | 2980 | 2980 | 1917 |
| 431 | 20241108 | 115900 | 707334780 | 2985 | 2985 | 2985 | 2985 | 0 |
| 432 | 20241108 | 115800 | 707334780 | 2985 | 2985 | 2990 | 2985 | 653 |
| 433 | 20241108 | 115700 | 705385570 | 2990 | 2990 | 2990 | 2990 | 0 |
| 434 | 20241108 | 115600 | 705385570 | 2990 | 2995 | 2995 | 2990 | 565 |
| 435 | 20241108 | 115500 | 703693905 | 3000 | 3000 | 3000 | 3000 | 100 |
| 436 | 20241108 | 115400 | 703393905 | 3000 | 3000 | 3000 | 3000 | 128 |
| 437 | 20241108 | 115300 | 703009905 | 3005 | 3000 | 3005 | 3000 | 389 |
| 438 | 20241108 | 115200 | 701842900 | 3000 | 2995 | 3000 | 2995 | 2807 |
| 439 | 20241108 | 115100 | 693424855 | 3000 | 2990 | 3000 | 2990 | 4046 |
| 440 | 20241108 | 115000 | 681320705 | 2990 | 2990 | 2990 | 2990 | 2012 |
| 441 | 20241108 | 114900 | 675304825 | 2990 | 2990 | 2990 | 2990 | 862 |
| 442 | 20241108 | 114800 | 672727445 | 2990 | 2990 | 2990 | 2990 | 532 |
| 443 | 20241108 | 114700 | 671136765 | 2990 | 2990 | 2990 | 2990 | 78 |
| 444 | 20241108 | 114600 | 670903545 | 2990 | 2990 | 2990 | 2990 | 203 |
| 445 | 20241108 | 114500 | 670296575 | 2990 | 2980 | 2990 | 2980 | 6520 |
| 446 | 20241108 | 114400 | 650856750 | 2980 | 2975 | 2980 | 2970 | 338 |
| 447 | 20241108 | 114300 | 649851220 | 2980 | 2980 | 2980 | 2980 | 1 |
| 448 | 20241108 | 114200 | 649848240 | 2970 | 2975 | 2975 | 2970 | 4809 |
| 449 | 20241108 | 114100 | 635541615 | 2970 | 2970 | 2970 | 2970 | 0 |
| 450 | 20241108 | 114000 | 635541615 | 2970 | 2975 | 2975 | 2970 | 87 |
| 451 | 20241108 | 113900 | 635283090 | 2975 | 2975 | 2975 | 2975 | 49 |
| 452 | 20241108 | 113800 | 635137315 | 2980 | 2975 | 2980 | 2975 | 2173 |
| 453 | 20241108 | 113700 | 628671540 | 2975 | 2975 | 2975 | 2975 | 70 |
| 454 | 20241108 | 113600 | 628463290 | 2970 | 2970 | 2970 | 2970 | 60 |
| 455 | 20241108 | 113500 | 628285090 | 2970 | 2970 | 2970 | 2970 | 35 |
| 456 | 20241108 | 113400 | 628181140 | 2970 | 2970 | 2970 | 2970 | 0 |
| 457 | 20241108 | 113300 | 628181140 | 2970 | 2970 | 2970 | 2970 | 106 |
| 458 | 20241108 | 113200 | 627866320 | 2975 | 2975 | 2975 | 2975 | 0 |
| 459 | 20241108 | 113100 | 627866320 | 2975 | 2975 | 2975 | 2975 | 67 |
| 460 | 20241108 | 113000 | 627666995 | 2970 | 2970 | 2975 | 2970 | 54 |
| 461 | 20241108 | 112900 | 627506610 | 2970 | 2975 | 2975 | 2970 | 216 |
| 462 | 20241108 | 112800 | 626864250 | 2970 | 2970 | 2970 | 2970 | 39 |
| 463 | 20241108 | 112700 | 626748420 | 2970 | 2970 | 2970 | 2970 | 0 |
| 464 | 20241108 | 112600 | 626748420 | 2970 | 2970 | 2970 | 2970 | 0 |
| 465 | 20241108 | 112500 | 626748420 | 2970 | 2970 | 2970 | 2970 | 500 |
| 466 | 20241108 | 112400 | 625263420 | 2980 | 2980 | 2980 | 2980 | 0 |
| 467 | 20241108 | 112300 | 625263420 | 2980 | 2980 | 2980 | 2980 | 0 |
| 468 | 20241108 | 112200 | 625263420 | 2980 | 2980 | 2980 | 2980 | 22 |
| 469 | 20241108 | 112100 | 625197860 | 2965 | 2970 | 2970 | 2965 | 311 |
| 470 | 20241108 | 112000 | 624275080 | 2980 | 2980 | 2980 | 2980 | 1 |
| 471 | 20241108 | 111900 | 624272100 | 2965 | 2980 | 2980 | 2965 | 11 |
| 472 | 20241108 | 111800 | 624239470 | 2965 | 2970 | 2970 | 2965 | 5000 |
| 473 | 20241108 | 111700 | 609408775 | 2980 | 2980 | 2980 | 2980 | 100 |
| 474 | 20241108 | 111600 | 609110775 | 2980 | 2970 | 2980 | 2970 | 5003 |
| 475 | 20241108 | 111500 | 594251835 | 2970 | 2970 | 2970 | 2970 | 40 |
| 476 | 20241108 | 111400 | 594133035 | 2980 | 2980 | 2980 | 2980 | 0 |
| 477 | 20241108 | 111300 | 594133035 | 2980 | 2980 | 2980 | 2980 | 24 |
| 478 | 20241108 | 111200 | 594061515 | 2980 | 2980 | 2980 | 2980 | 268 |
| 479 | 20241108 | 111100 | 593262875 | 2980 | 2980 | 2980 | 2980 | 17 |
| 480 | 20241108 | 111000 | 593212215 | 2980 | 2980 | 2980 | 2980 | 29 |
| 481 | 20241108 | 110900 | 593125795 | 2970 | 2970 | 2970 | 2970 | 29 |
| 482 | 20241108 | 110800 | 593039665 | 2970 | 2970 | 2970 | 2970 | 0 |
| 483 | 20241108 | 110700 | 593039665 | 2970 | 2970 | 2970 | 2970 | 0 |
| 484 | 20241108 | 110600 | 593039665 | 2970 | 2970 | 2970 | 2970 | 4 |
| 485 | 20241108 | 110500 | 593027785 | 2965 | 2975 | 2975 | 2965 | 1730 |
| 486 | 20241108 | 110400 | 587898305 | 2985 | 2975 | 2985 | 2975 | 110 |
| 487 | 20241108 | 110300 | 587570955 | 2985 | 2985 | 2985 | 2985 | 1 |
| 488 | 20241108 | 110200 | 587567970 | 2980 | 2985 | 2990 | 2960 | 2522 |
| 489 | 20241108 | 110100 | 580085670 | 2985 | 2985 | 2985 | 2985 | 268 |
| 490 | 20241108 | 110000 | 579285690 | 2985 | 2985 | 2985 | 2985 | 1023 |
| 491 | 20241108 | 105900 | 576232035 | 2985 | 2975 | 2985 | 2965 | 221 |
| 492 | 20241108 | 105800 | 575574880 | 2975 | 2980 | 2980 | 2975 | 202 |
| 493 | 20241108 | 105700 | 574973430 | 2985 | 2985 | 2985 | 2985 | 22 |
| 494 | 20241108 | 105600 | 574907760 | 2985 | 2985 | 2985 | 2980 | 102 |
| 495 | 20241108 | 105500 | 574603790 | 2975 | 2975 | 2985 | 2975 | 5612 |
| 496 | 20241108 | 105400 | 557868770 | 2975 | 2975 | 2975 | 2965 | 3003 |
| 497 | 20241108 | 105300 | 548937845 | 2975 | 2965 | 2975 | 2965 | 3387 |
| 498 | 20241108 | 105200 | 538887745 | 2960 | 2965 | 2965 | 2960 | 1120 |
| 499 | 20241108 | 105100 | 535572195 | 2960 | 2960 | 2960 | 2960 | 159 |
| 500 | 20241108 | 105000 | 535101555 | 2960 | 2965 | 2965 | 2960 | 210 |
| 501 | 20241108 | 104900 | 534479110 | 2965 | 2965 | 2965 | 2965 | 300 |
| 502 | 20241108 | 104800 | 533589610 | 2960 | 2955 | 2960 | 2955 | 1330 |
| 503 | 20241108 | 104700 | 529652860 | 2955 | 2955 | 2955 | 2955 | 0 |
| 504 | 20241108 | 104600 | 529652860 | 2955 | 2955 | 2955 | 2955 | 100 |
| 505 | 20241108 | 104500 | 529357360 | 2960 | 2960 | 2960 | 2960 | 23 |
| 506 | 20241108 | 104400 | 529289280 | 2950 | 2950 | 2950 | 2950 | 534 |
| 507 | 20241108 | 104300 | 527713980 | 2950 | 2950 | 2950 | 2950 | 418 |
| 508 | 20241108 | 104200 | 526480880 | 2960 | 2955 | 2960 | 2955 | 143 |
| 509 | 20241108 | 104100 | 526057925 | 2950 | 2950 | 2950 | 2950 | 3220 |
| 510 | 20241108 | 104000 | 516558925 | 2965 | 2965 | 2965 | 2965 | 1 |
| 511 | 20241108 | 103900 | 516555960 | 2950 | 2950 | 2965 | 2950 | 353 |
| 512 | 20241108 | 103800 | 515514595 | 2955 | 2965 | 2965 | 2955 | 5126 |
| 513 | 20241108 | 103700 | 500329965 | 2965 | 2965 | 2965 | 2955 | 623 |
| 514 | 20241108 | 103600 | 498487775 | 2955 | 2960 | 2960 | 2955 | 5017 |
| 515 | 20241108 | 103500 | 483637640 | 2960 | 2965 | 2965 | 2960 | 688 |
| 516 | 20241108 | 103400 | 481601000 | 2965 | 2960 | 2965 | 2960 | 127 |
| 517 | 20241108 | 103300 | 481224960 | 2960 | 2960 | 2960 | 2960 | 119 |
| 518 | 20241108 | 103200 | 480872720 | 2965 | 2965 | 2965 | 2965 | 0 |
| 519 | 20241108 | 103100 | 480872720 | 2965 | 2960 | 2965 | 2960 | 556 |
| 520 | 20241108 | 103000 | 479226950 | 2960 | 2960 | 2960 | 2960 | 0 |
| 521 | 20241108 | 102900 | 479226950 | 2960 | 2960 | 2960 | 2960 | 754 |
| 522 | 20241108 | 102800 | 476995110 | 2960 | 2965 | 2965 | 2960 | 63 |
| 523 | 20241108 | 102700 | 476808330 | 2965 | 2965 | 2965 | 2960 | 249 |
| 524 | 20241108 | 102600 | 476070160 | 2965 | 2965 | 2965 | 2965 | 4 |
| 525 | 20241108 | 102500 | 476058300 | 2965 | 2960 | 2965 | 2960 | 1001 |
| 526 | 20241108 | 102400 | 473095335 | 2960 | 2960 | 2960 | 2960 | 158 |
| 527 | 20241108 | 102300 | 472627655 | 2960 | 2965 | 2965 | 2960 | 88 |
| 528 | 20241108 | 102200 | 472367035 | 2965 | 2955 | 2965 | 2955 | 560 |
| 529 | 20241108 | 102100 | 470712125 | 2955 | 2955 | 2955 | 2955 | 0 |
| 530 | 20241108 | 102000 | 470712125 | 2955 | 2955 | 2955 | 2955 | 296 |
| 531 | 20241108 | 101900 | 469837445 | 2955 | 2965 | 2965 | 2955 | 107 |
| 532 | 20241108 | 101800 | 469521220 | 2955 | 2965 | 2965 | 2955 | 381 |
| 533 | 20241108 | 101700 | 468394815 | 2965 | 2965 | 2965 | 2965 | 1 |
| 534 | 20241108 | 101600 | 468391850 | 2965 | 2955 | 2965 | 2955 | 35 |
| 535 | 20241108 | 101500 | 468288415 | 2955 | 2955 | 2955 | 2955 | 0 |
| 536 | 20241108 | 101400 | 468288415 | 2955 | 2955 | 2955 | 2955 | 596 |
| 537 | 20241108 | 101300 | 466527235 | 2955 | 2955 | 2955 | 2955 | 435 |
| 538 | 20241108 | 101200 | 465241810 | 2960 | 2965 | 2965 | 2960 | 147 |
| 539 | 20241108 | 101100 | 464806675 | 2970 | 2955 | 2970 | 2950 | 348 |
| 540 | 20241108 | 101000 | 463777825 | 2950 | 2955 | 2955 | 2950 | 1410 |
| 541 | 20241108 | 100900 | 459616995 | 2960 | 2960 | 2960 | 2960 | 139 |
| 542 | 20241108 | 100800 | 459205555 | 2970 | 2970 | 2970 | 2970 | 0 |
| 543 | 20241108 | 100700 | 459205555 | 2970 | 2965 | 2970 | 2950 | 3322 |
| 544 | 20241108 | 100600 | 449385625 | 2965 | 2965 | 2965 | 2965 | 206 |
| 545 | 20241108 | 100500 | 448774835 | 2970 | 2970 | 2970 | 2960 | 1472 |
| 546 | 20241108 | 100400 | 444412775 | 2970 | 2970 | 2970 | 2965 | 10066 |
| 547 | 20241108 | 100300 | 414516790 | 2975 | 2975 | 2975 | 2975 | 0 |
| 548 | 20241108 | 100200 | 414516790 | 2975 | 2980 | 2980 | 2975 | 528 |
| 549 | 20241108 | 100100 | 412945865 | 2980 | 2980 | 2980 | 2980 | 460 |
| 550 | 20241108 | 100000 | 411575065 | 2970 | 2970 | 2970 | 2970 | 0 |
| 551 | 20241108 | 095900 | 411575065 | 2970 | 2980 | 2980 | 2970 | 958 |
| 552 | 20241108 | 095800 | 408726940 | 2980 | 2980 | 2980 | 2980 | 142 |
| 553 | 20241108 | 095700 | 408303780 | 2980 | 2980 | 2980 | 2980 | 18 |
| 554 | 20241108 | 095600 | 408250140 | 2980 | 2980 | 2980 | 2980 | 83 |
| 555 | 20241108 | 095500 | 408002800 | 2980 | 2980 | 2980 | 2980 | 22 |
| 556 | 20241108 | 095400 | 407937240 | 2980 | 2980 | 2980 | 2980 | 10 |
| 557 | 20241108 | 095300 | 407907440 | 2980 | 2980 | 2980 | 2980 | 1819 |
| 558 | 20241108 | 095200 | 402486820 | 2980 | 2975 | 2980 | 2975 | 1002 |
| 559 | 20241108 | 095100 | 399505865 | 2980 | 2980 | 2980 | 2980 | 500 |
| 560 | 20241108 | 095000 | 398015865 | 2980 | 2980 | 2980 | 2980 | 11 |
| 561 | 20241108 | 094900 | 397983085 | 2980 | 2980 | 2980 | 2970 | 1168 |
| 562 | 20241108 | 094800 | 394514080 | 2970 | 2970 | 2970 | 2970 | 17238 |
| 563 | 20241108 | 094700 | 343317220 | 2980 | 2980 | 2980 | 2980 | 1 |
| 564 | 20241108 | 094600 | 343314240 | 2975 | 2985 | 2985 | 2975 | 11645 |
| 565 | 20241108 | 094500 | 308625310 | 2985 | 2985 | 2985 | 2985 | 20 |
| 566 | 20241108 | 094400 | 308565610 | 2985 | 2980 | 2985 | 2980 | 116 |
| 567 | 20241108 | 094300 | 308219870 | 2985 | 2985 | 2985 | 2985 | 20 |
| 568 | 20241108 | 094200 | 308160170 | 2985 | 2985 | 2985 | 2985 | 18 |
| 569 | 20241108 | 094100 | 308106440 | 2985 | 2980 | 2985 | 2980 | 2013 |
| 570 | 20241108 | 094000 | 302107600 | 2980 | 2990 | 2990 | 2980 | 4585 |
| 571 | 20241108 | 093900 | 288425380 | 2990 | 2985 | 2990 | 2985 | 17 |
| 572 | 20241108 | 093800 | 288374625 | 2990 | 2995 | 2995 | 2990 | 991 |
| 573 | 20241108 | 093700 | 285411480 | 3000 | 3000 | 3000 | 3000 | 0 |
| 574 | 20241108 | 093600 | 285411480 | 3000 | 3005 | 3005 | 3000 | 16 |
| 575 | 20241108 | 093500 | 285363465 | 3005 | 3005 | 3005 | 3005 | 25 |
| 576 | 20241108 | 093400 | 285288340 | 3005 | 3005 | 3010 | 2990 | 439 |
| 577 | 20241108 | 093300 | 283969630 | 3005 | 2995 | 3010 | 2995 | 6339 |
| 578 | 20241108 | 093200 | 264963285 | 2990 | 2990 | 2995 | 2990 | 2495 |
| 579 | 20241108 | 093100 | 257501950 | 2990 | 2985 | 2990 | 2985 | 70 |
| 580 | 20241108 | 093000 | 257292995 | 2985 | 2990 | 2990 | 2985 | 906 |
| 581 | 20241108 | 092900 | 254588560 | 2990 | 2990 | 2990 | 2990 | 1 |
| 582 | 20241108 | 092800 | 254585570 | 2990 | 2990 | 2990 | 2990 | 1824 |
| 583 | 20241108 | 092700 | 249131810 | 2990 | 2990 | 2990 | 2990 | 0 |
| 584 | 20241108 | 092600 | 249131810 | 2990 | 2990 | 2990 | 2990 | 214 |
| 585 | 20241108 | 092500 | 248491950 | 2990 | 2990 | 2990 | 2990 | 170 |
| 586 | 20241108 | 092400 | 247983650 | 2990 | 2990 | 2990 | 2990 | 100 |
| 587 | 20241108 | 092300 | 247684650 | 2990 | 2990 | 2990 | 2990 | 1025 |
| 588 | 20241108 | 092200 | 244619900 | 2990 | 2985 | 2990 | 2985 | 3716 |
| 589 | 20241108 | 092100 | 233527520 | 2990 | 2990 | 2990 | 2990 | 999 |
| 590 | 20241108 | 092000 | 230540510 | 2995 | 2990 | 2995 | 2990 | 201 |
| 591 | 20241108 | 091900 | 229939515 | 2990 | 2985 | 2990 | 2985 | 521 |
| 592 | 20241108 | 091800 | 228381825 | 2985 | 3000 | 3000 | 2985 | 5470 |
| 593 | 20241108 | 091700 | 212028920 | 2995 | 3000 | 3000 | 2995 | 1955 |
| 594 | 20241108 | 091600 | 206172120 | 3010 | 3005 | 3010 | 3005 | 190 |
| 595 | 20241108 | 091500 | 205600225 | 3005 | 3005 | 3005 | 3005 | 474 |
| 596 | 20241108 | 091400 | 204175855 | 3005 | 2990 | 3015 | 2990 | 4829 |
| 597 | 20241108 | 091300 | 189686500 | 2990 | 2985 | 2990 | 2985 | 3176 |
| 598 | 20241108 | 091200 | 180191760 | 2990 | 2985 | 2990 | 2985 | 1672 |
| 599 | 20241108 | 091100 | 175193540 | 2985 | 2985 | 2985 | 2985 | 1125 |
| 600 | 20241108 | 091000 | 171835415 | 2980 | 2995 | 2995 | 2980 | 508 |
| 601 | 20241108 | 090900 | 170316335 | 2995 | 2985 | 2995 | 2985 | 2044 |
| 602 | 20241108 | 090800 | 164204415 | 2985 | 2980 | 2990 | 2980 | 33 |
| 603 | 20241108 | 090700 | 164105815 | 2970 | 2985 | 2985 | 2970 | 205 |
| 604 | 20241108 | 090600 | 163494960 | 2990 | 2990 | 2990 | 2950 | 5233 |
| 605 | 20241108 | 090500 | 147949870 | 2990 | 2985 | 2990 | 2975 | 5634 |
| 606 | 20241108 | 090400 | 131170020 | 2985 | 2970 | 2985 | 2970 | 4164 |
| 607 | 20241108 | 090300 | 118765770 | 2980 | 2980 | 2980 | 2900 | 11995 |
| 608 | 20241108 | 090200 | 83441605 | 2985 | 2985 | 2990 | 2985 | 1033 |
| 609 | 20241108 | 090100 | 80357095 | 2980 | 2965 | 2980 | 2965 | 4723 |
| 610 | 20241108 | 090000 | 66331250 | 2965 | 2980 | 2980 | 2870 | 22562 |