30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 192200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 22808 |
| 3 | 20241105 | 192100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20241105 | 192000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20241105 | 191900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20241105 | 191800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20241105 | 191700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20241105 | 191600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20241105 | 191500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20241105 | 191400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20241105 | 191300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20241105 | 191200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20241105 | 191100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20241105 | 191000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20241105 | 190900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20241105 | 190800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20241105 | 190700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20241105 | 190600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20241105 | 190500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20241105 | 190400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20241105 | 190300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20241105 | 190200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20241105 | 190100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20241105 | 190000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20241105 | 185900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20241105 | 185800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20241105 | 185700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20241105 | 185600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20241105 | 185500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20241105 | 185400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20241105 | 185300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20241105 | 185200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 22808 |
| 33 | 20241105 | 185100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20241105 | 185000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20241105 | 184900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20241105 | 184800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20241105 | 184700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20241105 | 184600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20241105 | 184500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20241105 | 184400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20241105 | 184300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20241105 | 184200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20241105 | 184100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20241105 | 184000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20241105 | 183900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20241105 | 183800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20241105 | 183700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20241105 | 183600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20241105 | 183500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20241105 | 183400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20241105 | 183300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20241105 | 183200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20241105 | 183100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20241105 | 183000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20241105 | 182900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20241105 | 182800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20241105 | 182700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20241105 | 182600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20241105 | 182500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20241105 | 182400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20241105 | 182300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20241105 | 182200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 22808 |
| 63 | 20241105 | 182100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20241105 | 182000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20241105 | 181900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20241105 | 181800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20241105 | 181700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20241105 | 181600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20241105 | 181500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20241105 | 181400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20241105 | 181300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20241105 | 181200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20241105 | 181100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20241105 | 181000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20241105 | 180900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20241105 | 180800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20241105 | 180700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20241105 | 180600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20241105 | 180500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20241105 | 180400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20241105 | 180300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20241105 | 180200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20241105 | 180100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20241105 | 180000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20241105 | 175900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20241105 | 175800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20241105 | 175700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20241105 | 175600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20241105 | 175500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20241105 | 175400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20241105 | 175300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20241105 | 175200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 22808 |
| 93 | 20241105 | 175100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20241105 | 175000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20241105 | 174900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20241105 | 174800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20241105 | 174700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20241105 | 174600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20241105 | 174500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20241105 | 174400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20241105 | 174300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20241105 | 174200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20241105 | 174100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20241105 | 174000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20241105 | 173900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20241105 | 173800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20241105 | 173700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20241105 | 173600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20241105 | 173500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20241105 | 173400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20241105 | 173300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20241105 | 173200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20241105 | 173100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20241105 | 173000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20241105 | 172900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20241105 | 172800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20241105 | 172700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20241105 | 172600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20241105 | 172500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20241105 | 172400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20241105 | 172300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20241105 | 172200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 22808 |
| 123 | 20241105 | 172100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20241105 | 172000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20241105 | 171900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20241105 | 171800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20241105 | 171700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20241105 | 171600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20241105 | 171500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20241105 | 171400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20241105 | 171300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20241105 | 171200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20241105 | 171100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20241105 | 171000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20241105 | 170900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20241105 | 170800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20241105 | 170700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20241105 | 170600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20241105 | 170500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20241105 | 170400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20241105 | 170300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20241105 | 170200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20241105 | 170100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20241105 | 170000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20241105 | 165900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20241105 | 165800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20241105 | 165700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20241105 | 165600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20241105 | 165500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20241105 | 165400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20241105 | 165300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20241105 | 165200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 22808 |
| 153 | 20241105 | 165100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20241105 | 165000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20241105 | 164900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20241105 | 164800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20241105 | 164700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20241105 | 164600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20241105 | 164500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20241105 | 164400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20241105 | 164300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20241105 | 164200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20241105 | 164100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20241105 | 164000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20241105 | 163900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20241105 | 163800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20241105 | 163700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20241105 | 163600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20241105 | 163500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20241105 | 163400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20241105 | 163300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20241105 | 163200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20241105 | 163100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20241105 | 163000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20241105 | 162900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20241105 | 162800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20241105 | 162700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20241105 | 162600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20241105 | 162500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20241105 | 162400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20241105 | 162300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20241105 | 162200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 22808 |
| 183 | 20241105 | 162100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20241105 | 162000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20241105 | 161900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20241105 | 161800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20241105 | 161700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20241105 | 161600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20241105 | 161500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20241105 | 161400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20241105 | 161300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20241105 | 161200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20241105 | 161100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20241105 | 161000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20241105 | 160900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20241105 | 160800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20241105 | 160700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20241105 | 160600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20241105 | 160500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20241105 | 160400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20241105 | 160300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20241105 | 160200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20241105 | 160100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20241105 | 160000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20241105 | 155900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 206 | 20241105 | 155800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 207 | 20241105 | 155700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 208 | 20241105 | 155600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20241105 | 155500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20241105 | 155400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 211 | 20241105 | 155300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 212 | 20241105 | 155200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 22808 |
| 213 | 20241105 | 155100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 214 | 20241105 | 155000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 215 | 20241105 | 154900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 216 | 20241105 | 154800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 217 | 20241105 | 154700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 218 | 20241105 | 154600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 219 | 20241105 | 154500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 220 | 20241105 | 154400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 221 | 20241105 | 154300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20241105 | 154200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 223 | 20241105 | 154100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 224 | 20241105 | 154000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 225 | 20241105 | 153900 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 226 | 20241105 | 153800 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 227 | 20241105 | 153700 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 228 | 20241105 | 153600 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 229 | 20241105 | 153500 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 230 | 20241105 | 153400 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 231 | 20241105 | 153300 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 232 | 20241105 | 153200 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 233 | 20241105 | 153100 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 0 |
| 234 | 20241105 | 153000 | 1383370730 | 2320 | 2320 | 2320 | 2320 | 22808 |
| 235 | 20241105 | 152900 | 1330456170 | 2335 | 2335 | 2335 | 2335 | 0 |
| 236 | 20241105 | 152800 | 1330456170 | 2335 | 2335 | 2335 | 2335 | 0 |
| 237 | 20241105 | 152700 | 1330456170 | 2335 | 2335 | 2335 | 2335 | 0 |
| 238 | 20241105 | 152600 | 1330456170 | 2335 | 2335 | 2335 | 2335 | 0 |
| 239 | 20241105 | 152500 | 1330456170 | 2335 | 2335 | 2335 | 2335 | 0 |
| 240 | 20241105 | 152400 | 1330456170 | 2335 | 2335 | 2335 | 2335 | 0 |
| 241 | 20241105 | 152300 | 1330456170 | 2335 | 2335 | 2335 | 2335 | 0 |
| 242 | 20241105 | 152200 | 1330456170 | 2335 | 2335 | 2335 | 2335 | 0 |
| 243 | 20241105 | 152100 | 1330456170 | 2335 | 2335 | 2335 | 2335 | 0 |
| 244 | 20241105 | 152000 | 1330456170 | 2335 | 2335 | 2335 | 2335 | 0 |
| 245 | 20241105 | 151900 | 1330456170 | 2335 | 2330 | 2335 | 2325 | 8117 |
| 246 | 20241105 | 151800 | 1311578720 | 2330 | 2330 | 2335 | 2330 | 3599 |
| 247 | 20241105 | 151700 | 1303189410 | 2330 | 2335 | 2335 | 2330 | 2489 |
| 248 | 20241105 | 151600 | 1297383275 | 2325 | 2335 | 2335 | 2325 | 3268 |
| 249 | 20241105 | 151500 | 1289773535 | 2330 | 2340 | 2340 | 2330 | 10877 |
| 250 | 20241105 | 151400 | 1264425975 | 2335 | 2335 | 2340 | 2335 | 208 |
| 251 | 20241105 | 151300 | 1263940285 | 2335 | 2335 | 2340 | 2335 | 5117 |
| 252 | 20241105 | 151200 | 1251990685 | 2340 | 2340 | 2340 | 2335 | 103 |
| 253 | 20241105 | 151100 | 1251750170 | 2335 | 2335 | 2340 | 2335 | 502 |
| 254 | 20241105 | 151000 | 1250577995 | 2335 | 2340 | 2340 | 2335 | 532 |
| 255 | 20241105 | 150900 | 1249335765 | 2335 | 2340 | 2340 | 2335 | 2087 |
| 256 | 20241105 | 150800 | 1244462605 | 2340 | 2340 | 2340 | 2340 | 400 |
| 257 | 20241105 | 150700 | 1243526605 | 2340 | 2335 | 2340 | 2335 | 475 |
| 258 | 20241105 | 150600 | 1242417475 | 2335 | 2335 | 2340 | 2335 | 1511 |
| 259 | 20241105 | 150500 | 1238889275 | 2335 | 2335 | 2335 | 2335 | 2000 |
| 260 | 20241105 | 150400 | 1234219275 | 2335 | 2335 | 2335 | 2335 | 324 |
| 261 | 20241105 | 150300 | 1233462735 | 2340 | 2335 | 2340 | 2335 | 500 |
| 262 | 20241105 | 150200 | 1232294235 | 2340 | 2340 | 2340 | 2340 | 0 |
| 263 | 20241105 | 150100 | 1232294235 | 2340 | 2340 | 2340 | 2340 | 1 |
| 264 | 20241105 | 150000 | 1232291895 | 2340 | 2335 | 2340 | 2335 | 1124 |
| 265 | 20241105 | 145900 | 1229666505 | 2335 | 2340 | 2340 | 2335 | 3488 |
| 266 | 20241105 | 145800 | 1221519195 | 2335 | 2335 | 2335 | 2335 | 1170 |
| 267 | 20241105 | 145700 | 1218787245 | 2335 | 2335 | 2335 | 2335 | 180 |
| 268 | 20241105 | 145600 | 1218366945 | 2335 | 2335 | 2335 | 2335 | 52 |
| 269 | 20241105 | 145500 | 1218245525 | 2335 | 2335 | 2335 | 2335 | 361 |
| 270 | 20241105 | 145400 | 1217402590 | 2335 | 2335 | 2335 | 2335 | 1627 |
| 271 | 20241105 | 145300 | 1213603545 | 2335 | 2335 | 2335 | 2335 | 0 |
| 272 | 20241105 | 145200 | 1213603545 | 2335 | 2335 | 2335 | 2335 | 0 |
| 273 | 20241105 | 145100 | 1213603545 | 2335 | 2335 | 2335 | 2335 | 0 |
| 274 | 20241105 | 145000 | 1213603545 | 2335 | 2340 | 2340 | 2335 | 147 |
| 275 | 20241105 | 144900 | 1213260190 | 2335 | 2335 | 2335 | 2335 | 520 |
| 276 | 20241105 | 144800 | 1212045990 | 2340 | 2340 | 2340 | 2340 | 500 |
| 277 | 20241105 | 144700 | 1210875990 | 2340 | 2340 | 2340 | 2335 | 677 |
| 278 | 20241105 | 144600 | 1209293445 | 2345 | 2345 | 2345 | 2345 | 110 |
| 279 | 20241105 | 144500 | 1209035495 | 2345 | 2340 | 2345 | 2335 | 1342 |
| 280 | 20241105 | 144400 | 1205898705 | 2340 | 2340 | 2340 | 2340 | 0 |
| 281 | 20241105 | 144300 | 1205898705 | 2340 | 2345 | 2345 | 2340 | 5802 |
| 282 | 20241105 | 144200 | 1192321685 | 2345 | 2345 | 2345 | 2345 | 842 |
| 283 | 20241105 | 144100 | 1190347195 | 2345 | 2345 | 2345 | 2345 | 20 |
| 284 | 20241105 | 144000 | 1190300295 | 2345 | 2345 | 2345 | 2345 | 8 |
| 285 | 20241105 | 143900 | 1190281535 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 286 | 20241105 | 143800 | 1187936535 | 2345 | 2345 | 2345 | 2345 | 0 |
| 287 | 20241105 | 143700 | 1187936535 | 2345 | 2345 | 2345 | 2345 | 1686 |
| 288 | 20241105 | 143600 | 1183982865 | 2345 | 2345 | 2345 | 2345 | 1231 |
| 289 | 20241105 | 143500 | 1181096170 | 2345 | 2345 | 2345 | 2345 | 303 |
| 290 | 20241105 | 143400 | 1180385635 | 2345 | 2345 | 2345 | 2345 | 87 |
| 291 | 20241105 | 143300 | 1180181620 | 2345 | 2345 | 2345 | 2345 | 0 |
| 292 | 20241105 | 143200 | 1180181620 | 2345 | 2345 | 2345 | 2345 | 55 |
| 293 | 20241105 | 143100 | 1180052645 | 2345 | 2345 | 2345 | 2345 | 85 |
| 294 | 20241105 | 143000 | 1179853320 | 2345 | 2345 | 2345 | 2345 | 120 |
| 295 | 20241105 | 142900 | 1179571920 | 2340 | 2340 | 2340 | 2340 | 0 |
| 296 | 20241105 | 142800 | 1179571920 | 2340 | 2340 | 2340 | 2340 | 1 |
| 297 | 20241105 | 142700 | 1179569580 | 2340 | 2340 | 2340 | 2340 | 0 |
| 298 | 20241105 | 142600 | 1179569580 | 2340 | 2340 | 2340 | 2340 | 0 |
| 299 | 20241105 | 142500 | 1179569580 | 2340 | 2345 | 2345 | 2340 | 52 |
| 300 | 20241105 | 142400 | 1179447650 | 2340 | 2340 | 2340 | 2340 | 0 |
| 301 | 20241105 | 142300 | 1179447650 | 2340 | 2340 | 2340 | 2340 | 10 |
| 302 | 20241105 | 142200 | 1179424250 | 2340 | 2340 | 2340 | 2340 | 29 |
| 303 | 20241105 | 142100 | 1179356390 | 2340 | 2340 | 2340 | 2340 | 1 |
| 304 | 20241105 | 142000 | 1179354050 | 2340 | 2340 | 2340 | 2340 | 4 |
| 305 | 20241105 | 141900 | 1179344690 | 2340 | 2345 | 2345 | 2340 | 636 |
| 306 | 20241105 | 141800 | 1177856445 | 2340 | 2340 | 2340 | 2340 | 828 |
| 307 | 20241105 | 141700 | 1175918925 | 2340 | 2340 | 2340 | 2340 | 1378 |
| 308 | 20241105 | 141600 | 1172694405 | 2340 | 2340 | 2340 | 2340 | 5069 |
| 309 | 20241105 | 141500 | 1160832945 | 2335 | 2335 | 2335 | 2335 | 21 |
| 310 | 20241105 | 141400 | 1160783910 | 2335 | 2335 | 2335 | 2335 | 361 |
| 311 | 20241105 | 141300 | 1159940975 | 2340 | 2340 | 2340 | 2340 | 436 |
| 312 | 20241105 | 141200 | 1158920735 | 2335 | 2335 | 2335 | 2335 | 1 |
| 313 | 20241105 | 141100 | 1158918400 | 2335 | 2335 | 2335 | 2335 | 60 |
| 314 | 20241105 | 141000 | 1158778300 | 2335 | 2335 | 2335 | 2335 | 200 |
| 315 | 20241105 | 140900 | 1158311300 | 2335 | 2335 | 2335 | 2335 | 1764 |
| 316 | 20241105 | 140800 | 1154192360 | 2335 | 2335 | 2335 | 2335 | 42 |
| 317 | 20241105 | 140700 | 1154094290 | 2330 | 2335 | 2335 | 2330 | 737 |
| 318 | 20241105 | 140600 | 1152374580 | 2335 | 2330 | 2335 | 2330 | 7 |
| 319 | 20241105 | 140500 | 1152358240 | 2335 | 2335 | 2335 | 2335 | 0 |
| 320 | 20241105 | 140400 | 1152358240 | 2335 | 2335 | 2335 | 2335 | 10 |
| 321 | 20241105 | 140300 | 1152334890 | 2330 | 2335 | 2335 | 2330 | 990 |
| 322 | 20241105 | 140200 | 1150025625 | 2330 | 2335 | 2335 | 2330 | 867 |
| 323 | 20241105 | 140100 | 1148001230 | 2335 | 2335 | 2335 | 2335 | 502 |
| 324 | 20241105 | 140000 | 1146829060 | 2335 | 2335 | 2335 | 2335 | 267 |
| 325 | 20241105 | 135900 | 1146205615 | 2340 | 2340 | 2340 | 2340 | 1 |
| 326 | 20241105 | 135800 | 1146203275 | 2335 | 2335 | 2335 | 2335 | 2145 |
| 327 | 20241105 | 135700 | 1141194700 | 2335 | 2335 | 2335 | 2335 | 504 |
| 328 | 20241105 | 135600 | 1140017860 | 2330 | 2330 | 2330 | 2330 | 0 |
| 329 | 20241105 | 135500 | 1140017860 | 2330 | 2330 | 2330 | 2330 | 6 |
| 330 | 20241105 | 135400 | 1140003880 | 2330 | 2330 | 2330 | 2330 | 41 |
| 331 | 20241105 | 135300 | 1139908350 | 2335 | 2335 | 2335 | 2335 | 0 |
| 332 | 20241105 | 135200 | 1139908350 | 2335 | 2335 | 2335 | 2335 | 80 |
| 333 | 20241105 | 135100 | 1139721550 | 2335 | 2335 | 2335 | 2335 | 111 |
| 334 | 20241105 | 135000 | 1139462365 | 2330 | 2330 | 2330 | 2330 | 32 |
| 335 | 20241105 | 134900 | 1139387805 | 2335 | 2330 | 2335 | 2330 | 2744 |
| 336 | 20241105 | 134800 | 1132992815 | 2330 | 2335 | 2335 | 2330 | 1181 |
| 337 | 20241105 | 134700 | 1130241010 | 2335 | 2335 | 2335 | 2335 | 0 |
| 338 | 20241105 | 134600 | 1130241010 | 2335 | 2335 | 2335 | 2335 | 1213 |
| 339 | 20241105 | 134500 | 1127408655 | 2335 | 2335 | 2335 | 2335 | 102 |
| 340 | 20241105 | 134400 | 1127170485 | 2335 | 2335 | 2335 | 2330 | 601 |
| 341 | 20241105 | 134300 | 1125767155 | 2335 | 2335 | 2335 | 2335 | 204 |
| 342 | 20241105 | 134200 | 1125290815 | 2330 | 2330 | 2330 | 2330 | 741 |
| 343 | 20241105 | 134100 | 1123564285 | 2335 | 2330 | 2335 | 2330 | 508 |
| 344 | 20241105 | 134000 | 1122380640 | 2335 | 2335 | 2335 | 2335 | 0 |
| 345 | 20241105 | 133900 | 1122380640 | 2335 | 2335 | 2335 | 2330 | 221 |
| 346 | 20241105 | 133800 | 1121865105 | 2330 | 2335 | 2335 | 2330 | 8974 |
| 347 | 20241105 | 133700 | 1100911315 | 2335 | 2335 | 2335 | 2335 | 1100 |
| 348 | 20241105 | 133600 | 1098342815 | 2335 | 2340 | 2340 | 2335 | 2839 |
| 349 | 20241105 | 133500 | 1091713740 | 2340 | 2335 | 2340 | 2335 | 557 |
| 350 | 20241105 | 133400 | 1090413140 | 2340 | 2340 | 2340 | 2340 | 1597 |
| 351 | 20241105 | 133300 | 1086676160 | 2345 | 2345 | 2345 | 2340 | 9317 |
| 352 | 20241105 | 133200 | 1064837460 | 2350 | 2350 | 2350 | 2350 | 0 |
| 353 | 20241105 | 133100 | 1064837460 | 2350 | 2350 | 2350 | 2350 | 413 |
| 354 | 20241105 | 133000 | 1063866910 | 2350 | 2350 | 2350 | 2350 | 20 |
| 355 | 20241105 | 132900 | 1063819910 | 2350 | 2350 | 2350 | 2350 | 764 |
| 356 | 20241105 | 132800 | 1062024510 | 2350 | 2350 | 2350 | 2350 | 2843 |
| 357 | 20241105 | 132700 | 1055343460 | 2345 | 2345 | 2345 | 2340 | 8036 |
| 358 | 20241105 | 132600 | 1036499095 | 2345 | 2345 | 2345 | 2340 | 1004 |
| 359 | 20241105 | 132500 | 1034148875 | 2340 | 2345 | 2345 | 2340 | 10462 |
| 360 | 20241105 | 132400 | 1009666770 | 2345 | 2345 | 2345 | 2345 | 567 |
| 361 | 20241105 | 132300 | 1008337155 | 2345 | 2345 | 2345 | 2345 | 2090 |
| 362 | 20241105 | 132200 | 1003436105 | 2345 | 2350 | 2350 | 2345 | 18 |
| 363 | 20241105 | 132100 | 1003393830 | 2345 | 2350 | 2350 | 2345 | 50 |
| 364 | 20241105 | 132000 | 1003276345 | 2350 | 2350 | 2350 | 2350 | 337 |
| 365 | 20241105 | 131900 | 1002484395 | 2350 | 2350 | 2350 | 2350 | 144 |
| 366 | 20241105 | 131800 | 1002145995 | 2350 | 2355 | 2355 | 2350 | 1589 |
| 367 | 20241105 | 131700 | 998411385 | 2350 | 2350 | 2350 | 2350 | 4239 |
| 368 | 20241105 | 131600 | 988449735 | 2350 | 2350 | 2350 | 2350 | 0 |
| 369 | 20241105 | 131500 | 988449735 | 2350 | 2350 | 2350 | 2350 | 50 |
| 370 | 20241105 | 131400 | 988332235 | 2350 | 2350 | 2350 | 2350 | 100 |
| 371 | 20241105 | 131300 | 988097235 | 2350 | 2345 | 2350 | 2345 | 765 |
| 372 | 20241105 | 131200 | 986302785 | 2350 | 2350 | 2350 | 2350 | 0 |
| 373 | 20241105 | 131100 | 986302785 | 2350 | 2350 | 2350 | 2350 | 10 |
| 374 | 20241105 | 131000 | 986279285 | 2350 | 2350 | 2350 | 2350 | 0 |
| 375 | 20241105 | 130900 | 986279285 | 2350 | 2350 | 2350 | 2345 | 49 |
| 376 | 20241105 | 130800 | 986164160 | 2350 | 2350 | 2350 | 2350 | 306 |
| 377 | 20241105 | 130700 | 985445060 | 2345 | 2350 | 2350 | 2345 | 4562 |
| 378 | 20241105 | 130600 | 974739260 | 2350 | 2340 | 2350 | 2340 | 124 |
| 379 | 20241105 | 130500 | 974448060 | 2345 | 2345 | 2345 | 2345 | 458 |
| 380 | 20241105 | 130400 | 973374050 | 2345 | 2345 | 2345 | 2345 | 531 |
| 381 | 20241105 | 130300 | 972128855 | 2345 | 2345 | 2345 | 2345 | 58 |
| 382 | 20241105 | 130200 | 971992845 | 2345 | 2345 | 2345 | 2345 | 12 |
| 383 | 20241105 | 130100 | 971964705 | 2345 | 2345 | 2345 | 2345 | 316 |
| 384 | 20241105 | 130000 | 971223685 | 2345 | 2345 | 2345 | 2345 | 585 |
| 385 | 20241105 | 125900 | 969851860 | 2345 | 2345 | 2345 | 2345 | 5271 |
| 386 | 20241105 | 125800 | 957491365 | 2350 | 2350 | 2350 | 2350 | 24 |
| 387 | 20241105 | 125700 | 957434965 | 2350 | 2345 | 2350 | 2345 | 2501 |
| 388 | 20241105 | 125600 | 951570115 | 2350 | 2355 | 2355 | 2350 | 34 |
| 389 | 20241105 | 125500 | 951490175 | 2355 | 2355 | 2355 | 2355 | 0 |
| 390 | 20241105 | 125400 | 951490175 | 2355 | 2355 | 2355 | 2355 | 103 |
| 391 | 20241105 | 125300 | 951247610 | 2355 | 2355 | 2355 | 2355 | 1200 |
| 392 | 20241105 | 125200 | 948421610 | 2355 | 2350 | 2355 | 2350 | 41 |
| 393 | 20241105 | 125100 | 948325105 | 2350 | 2350 | 2350 | 2350 | 105 |
| 394 | 20241105 | 125000 | 948078355 | 2350 | 2350 | 2350 | 2350 | 0 |
| 395 | 20241105 | 124900 | 948078355 | 2350 | 2350 | 2350 | 2350 | 5 |
| 396 | 20241105 | 124800 | 948066605 | 2350 | 2350 | 2350 | 2350 | 68 |
| 397 | 20241105 | 124700 | 947906805 | 2350 | 2350 | 2350 | 2350 | 0 |
| 398 | 20241105 | 124600 | 947906805 | 2350 | 2350 | 2350 | 2350 | 0 |
| 399 | 20241105 | 124500 | 947906805 | 2350 | 2350 | 2350 | 2350 | 0 |
| 400 | 20241105 | 124400 | 947906805 | 2350 | 2350 | 2350 | 2350 | 0 |
| 401 | 20241105 | 124300 | 947906805 | 2350 | 2350 | 2350 | 2350 | 0 |
| 402 | 20241105 | 124200 | 947906805 | 2350 | 2350 | 2350 | 2350 | 266 |
| 403 | 20241105 | 124100 | 947281705 | 2350 | 2350 | 2350 | 2350 | 39 |
| 404 | 20241105 | 124000 | 947190055 | 2350 | 2350 | 2350 | 2350 | 600 |
| 405 | 20241105 | 123900 | 945780055 | 2350 | 2350 | 2350 | 2350 | 50 |
| 406 | 20241105 | 123800 | 945662555 | 2350 | 2350 | 2350 | 2350 | 181 |
| 407 | 20241105 | 123700 | 945237205 | 2350 | 2350 | 2350 | 2350 | 0 |
| 408 | 20241105 | 123600 | 945237205 | 2350 | 2350 | 2350 | 2345 | 753 |
| 409 | 20241105 | 123500 | 943469655 | 2350 | 2350 | 2350 | 2350 | 100 |
| 410 | 20241105 | 123400 | 943234655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 411 | 20241105 | 123300 | 943234655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 412 | 20241105 | 123200 | 943234655 | 2350 | 2350 | 2350 | 2350 | 731 |
| 413 | 20241105 | 123100 | 941516805 | 2345 | 2345 | 2345 | 2345 | 0 |
| 414 | 20241105 | 123000 | 941516805 | 2345 | 2345 | 2345 | 2345 | 0 |
| 415 | 20241105 | 122900 | 941516805 | 2345 | 2345 | 2350 | 2345 | 777 |
| 416 | 20241105 | 122800 | 939693360 | 2345 | 2345 | 2345 | 2345 | 800 |
| 417 | 20241105 | 122700 | 937817360 | 2350 | 2345 | 2350 | 2345 | 2661 |
| 418 | 20241105 | 122600 | 931577265 | 2350 | 2350 | 2350 | 2350 | 4 |
| 419 | 20241105 | 122500 | 931567865 | 2345 | 2345 | 2345 | 2345 | 298 |
| 420 | 20241105 | 122400 | 930869055 | 2345 | 2345 | 2345 | 2345 | 1115 |
| 421 | 20241105 | 122300 | 928254380 | 2345 | 2350 | 2350 | 2345 | 105 |
| 422 | 20241105 | 122200 | 928008130 | 2350 | 2350 | 2350 | 2350 | 1171 |
| 423 | 20241105 | 122100 | 925256280 | 2350 | 2350 | 2350 | 2350 | 4 |
| 424 | 20241105 | 122000 | 925246880 | 2345 | 2345 | 2345 | 2345 | 36 |
| 425 | 20241105 | 121900 | 925162460 | 2350 | 2350 | 2350 | 2350 | 0 |
| 426 | 20241105 | 121800 | 925162460 | 2350 | 2350 | 2350 | 2350 | 501 |
| 427 | 20241105 | 121700 | 923985110 | 2350 | 2350 | 2350 | 2350 | 0 |
| 428 | 20241105 | 121600 | 923985110 | 2350 | 2350 | 2350 | 2350 | 0 |
| 429 | 20241105 | 121500 | 923985110 | 2350 | 2340 | 2350 | 2340 | 1699 |
| 430 | 20241105 | 121400 | 919999580 | 2345 | 2345 | 2345 | 2345 | 9926 |
| 431 | 20241105 | 121300 | 896723110 | 2345 | 2345 | 2345 | 2345 | 53 |
| 432 | 20241105 | 121200 | 896598825 | 2345 | 2345 | 2345 | 2345 | 0 |
| 433 | 20241105 | 121100 | 896598825 | 2345 | 2345 | 2345 | 2345 | 430 |
| 434 | 20241105 | 121000 | 895590475 | 2345 | 2345 | 2345 | 2345 | 0 |
| 435 | 20241105 | 120900 | 895590475 | 2345 | 2350 | 2350 | 2345 | 310 |
| 436 | 20241105 | 120800 | 894862125 | 2345 | 2345 | 2345 | 2345 | 0 |
| 437 | 20241105 | 120700 | 894862125 | 2345 | 2345 | 2345 | 2345 | 14 |
| 438 | 20241105 | 120600 | 894829295 | 2350 | 2350 | 2350 | 2350 | 715 |
| 439 | 20241105 | 120500 | 893149045 | 2350 | 2350 | 2350 | 2350 | 0 |
| 440 | 20241105 | 120400 | 893149045 | 2350 | 2350 | 2350 | 2350 | 0 |
| 441 | 20241105 | 120300 | 893149045 | 2350 | 2350 | 2350 | 2350 | 41 |
| 442 | 20241105 | 120200 | 893052695 | 2345 | 2345 | 2345 | 2345 | 454 |
| 443 | 20241105 | 120100 | 891988065 | 2350 | 2350 | 2350 | 2350 | 39 |
| 444 | 20241105 | 120000 | 891896415 | 2355 | 2355 | 2355 | 2355 | 10 |
| 445 | 20241105 | 115900 | 891872865 | 2350 | 2350 | 2350 | 2350 | 509 |
| 446 | 20241105 | 115800 | 890676715 | 2350 | 2350 | 2350 | 2350 | 2473 |
| 447 | 20241105 | 115700 | 884865165 | 2350 | 2350 | 2350 | 2350 | 100 |
| 448 | 20241105 | 115600 | 884630165 | 2350 | 2355 | 2355 | 2350 | 177 |
| 449 | 20241105 | 115500 | 884214205 | 2350 | 2350 | 2350 | 2350 | 0 |
| 450 | 20241105 | 115400 | 884214205 | 2350 | 2350 | 2350 | 2350 | 381 |
| 451 | 20241105 | 115300 | 883318855 | 2350 | 2350 | 2350 | 2350 | 0 |
| 452 | 20241105 | 115200 | 883318855 | 2350 | 2350 | 2350 | 2350 | 0 |
| 453 | 20241105 | 115100 | 883318855 | 2350 | 2350 | 2350 | 2350 | 0 |
| 454 | 20241105 | 115000 | 883318855 | 2350 | 2350 | 2350 | 2350 | 0 |
| 455 | 20241105 | 114900 | 883318855 | 2350 | 2350 | 2350 | 2350 | 33 |
| 456 | 20241105 | 114800 | 883241305 | 2350 | 2350 | 2350 | 2350 | 890 |
| 457 | 20241105 | 114700 | 881149805 | 2350 | 2345 | 2350 | 2345 | 150 |
| 458 | 20241105 | 114600 | 880797450 | 2350 | 2350 | 2350 | 2350 | 0 |
| 459 | 20241105 | 114500 | 880797450 | 2350 | 2350 | 2350 | 2350 | 380 |
| 460 | 20241105 | 114400 | 879904450 | 2350 | 2350 | 2350 | 2350 | 400 |
| 461 | 20241105 | 114300 | 878964450 | 2355 | 2355 | 2355 | 2355 | 110 |
| 462 | 20241105 | 114200 | 878705400 | 2355 | 2355 | 2355 | 2355 | 1395 |
| 463 | 20241105 | 114100 | 875420175 | 2355 | 2360 | 2360 | 2345 | 3012 |
| 464 | 20241105 | 114000 | 868345535 | 2355 | 2355 | 2355 | 2350 | 1294 |
| 465 | 20241105 | 113900 | 865299415 | 2355 | 2355 | 2355 | 2355 | 3 |
| 466 | 20241105 | 113800 | 865292350 | 2355 | 2355 | 2355 | 2350 | 57 |
| 467 | 20241105 | 113700 | 865158390 | 2355 | 2355 | 2355 | 2350 | 1008 |
| 468 | 20241105 | 113600 | 862789550 | 2350 | 2350 | 2350 | 2350 | 500 |
| 469 | 20241105 | 113500 | 861614550 | 2350 | 2350 | 2350 | 2350 | 3 |
| 470 | 20241105 | 113400 | 861607500 | 2350 | 2355 | 2355 | 2350 | 1392 |
| 471 | 20241105 | 113300 | 858329840 | 2355 | 2360 | 2360 | 2355 | 756 |
| 472 | 20241105 | 113200 | 856549185 | 2360 | 2355 | 2360 | 2355 | 195 |
| 473 | 20241105 | 113100 | 856089930 | 2355 | 2350 | 2355 | 2350 | 2630 |
| 474 | 20241105 | 113000 | 849896440 | 2350 | 2350 | 2350 | 2350 | 38 |
| 475 | 20241105 | 112900 | 849807140 | 2350 | 2350 | 2350 | 2350 | 1 |
| 476 | 20241105 | 112800 | 849804790 | 2350 | 2350 | 2350 | 2350 | 1705 |
| 477 | 20241105 | 112700 | 845798040 | 2345 | 2345 | 2345 | 2345 | 5 |
| 478 | 20241105 | 112600 | 845786315 | 2350 | 2350 | 2350 | 2350 | 38 |
| 479 | 20241105 | 112500 | 845697015 | 2350 | 2350 | 2350 | 2350 | 150 |
| 480 | 20241105 | 112400 | 845344515 | 2350 | 2350 | 2350 | 2350 | 0 |
| 481 | 20241105 | 112300 | 845344515 | 2350 | 2350 | 2350 | 2350 | 0 |
| 482 | 20241105 | 112200 | 845344515 | 2350 | 2345 | 2350 | 2345 | 2095 |
| 483 | 20241105 | 112100 | 840428520 | 2345 | 2345 | 2345 | 2345 | 301 |
| 484 | 20241105 | 112000 | 839722675 | 2340 | 2345 | 2345 | 2340 | 90 |
| 485 | 20241105 | 111900 | 839511975 | 2345 | 2350 | 2350 | 2345 | 1469 |
| 486 | 20241105 | 111800 | 836065665 | 2345 | 2345 | 2345 | 2345 | 1947 |
| 487 | 20241105 | 111700 | 831499950 | 2345 | 2345 | 2345 | 2340 | 8 |
| 488 | 20241105 | 111600 | 831481220 | 2345 | 2340 | 2345 | 2340 | 2322 |
| 489 | 20241105 | 111500 | 826047735 | 2345 | 2345 | 2345 | 2340 | 2177 |
| 490 | 20241105 | 111400 | 820952000 | 2340 | 2340 | 2340 | 2340 | 0 |
| 491 | 20241105 | 111300 | 820952000 | 2340 | 2340 | 2340 | 2340 | 500 |
| 492 | 20241105 | 111200 | 819782000 | 2345 | 2345 | 2345 | 2345 | 11 |
| 493 | 20241105 | 111100 | 819756205 | 2345 | 2345 | 2345 | 2345 | 7091 |
| 494 | 20241105 | 111000 | 803127810 | 2345 | 2345 | 2345 | 2345 | 833 |
| 495 | 20241105 | 110900 | 801174425 | 2345 | 2350 | 2350 | 2345 | 1974 |
| 496 | 20241105 | 110800 | 796540375 | 2350 | 2350 | 2350 | 2345 | 2385 |
| 497 | 20241105 | 110700 | 790942430 | 2350 | 2350 | 2350 | 2350 | 3000 |
| 498 | 20241105 | 110600 | 783892430 | 2355 | 2355 | 2355 | 2355 | 0 |
| 499 | 20241105 | 110500 | 783892430 | 2355 | 2355 | 2355 | 2355 | 151 |
| 500 | 20241105 | 110400 | 783536825 | 2355 | 2355 | 2355 | 2350 | 2025 |
| 501 | 20241105 | 110300 | 778777950 | 2355 | 2360 | 2360 | 2355 | 1352 |
| 502 | 20241105 | 110200 | 775593700 | 2360 | 2360 | 2360 | 2360 | 4 |
| 503 | 20241105 | 110100 | 775584260 | 2360 | 2355 | 2360 | 2355 | 447 |
| 504 | 20241105 | 110000 | 774531550 | 2355 | 2355 | 2355 | 2355 | 300 |
| 505 | 20241105 | 105900 | 773825050 | 2355 | 2360 | 2360 | 2355 | 302 |
| 506 | 20241105 | 105800 | 773112340 | 2360 | 2360 | 2360 | 2360 | 220 |
| 507 | 20241105 | 105700 | 772593140 | 2355 | 2355 | 2355 | 2355 | 1024 |
| 508 | 20241105 | 105600 | 770181620 | 2355 | 2355 | 2355 | 2350 | 8718 |
| 509 | 20241105 | 105500 | 749651180 | 2355 | 2350 | 2355 | 2350 | 923 |
| 510 | 20241105 | 105400 | 747480720 | 2355 | 2355 | 2360 | 2350 | 3446 |
| 511 | 20241105 | 105300 | 739372415 | 2360 | 2360 | 2360 | 2360 | 8031 |
| 512 | 20241105 | 105200 | 720419255 | 2355 | 2355 | 2355 | 2355 | 1951 |
| 513 | 20241105 | 105100 | 715824650 | 2350 | 2355 | 2355 | 2350 | 2608 |
| 514 | 20241105 | 105000 | 709695040 | 2355 | 2360 | 2360 | 2355 | 3436 |
| 515 | 20241105 | 104900 | 701603190 | 2360 | 2360 | 2360 | 2360 | 100 |
| 516 | 20241105 | 104800 | 701367190 | 2355 | 2360 | 2360 | 2355 | 5502 |
| 517 | 20241105 | 104700 | 688403670 | 2360 | 2355 | 2360 | 2355 | 2526 |
| 518 | 20241105 | 104600 | 682451100 | 2355 | 2355 | 2360 | 2355 | 2670 |
| 519 | 20241105 | 104500 | 676162210 | 2355 | 2365 | 2365 | 2355 | 1221 |
| 520 | 20241105 | 104400 | 673281695 | 2365 | 2345 | 2365 | 2345 | 14873 |
| 521 | 20241105 | 104300 | 638276910 | 2340 | 2340 | 2340 | 2340 | 0 |
| 522 | 20241105 | 104200 | 638276910 | 2340 | 2340 | 2345 | 2340 | 1989 |
| 523 | 20241105 | 104100 | 633621420 | 2340 | 2340 | 2340 | 2340 | 226 |
| 524 | 20241105 | 104000 | 633092580 | 2340 | 2335 | 2340 | 2335 | 12 |
| 525 | 20241105 | 103900 | 633064555 | 2340 | 2340 | 2340 | 2335 | 5 |
| 526 | 20241105 | 103800 | 633052870 | 2335 | 2325 | 2335 | 2325 | 3732 |
| 527 | 20241105 | 103700 | 624354995 | 2330 | 2330 | 2330 | 2330 | 141 |
| 528 | 20241105 | 103600 | 624026465 | 2330 | 2325 | 2330 | 2325 | 114 |
| 529 | 20241105 | 103500 | 623761345 | 2325 | 2330 | 2330 | 2325 | 167 |
| 530 | 20241105 | 103400 | 623372265 | 2330 | 2330 | 2330 | 2330 | 121 |
| 531 | 20241105 | 103300 | 623090335 | 2330 | 2330 | 2330 | 2325 | 134 |
| 532 | 20241105 | 103200 | 622778615 | 2325 | 2330 | 2330 | 2325 | 516 |
| 533 | 20241105 | 103100 | 621576410 | 2330 | 2330 | 2330 | 2330 | 100 |
| 534 | 20241105 | 103000 | 621343410 | 2330 | 2330 | 2330 | 2330 | 1031 |
| 535 | 20241105 | 102900 | 618941180 | 2330 | 2330 | 2330 | 2330 | 1 |
| 536 | 20241105 | 102800 | 618938850 | 2330 | 2330 | 2330 | 2330 | 200 |
| 537 | 20241105 | 102700 | 618472850 | 2330 | 2330 | 2330 | 2325 | 1441 |
| 538 | 20241105 | 102600 | 615115340 | 2325 | 2330 | 2330 | 2325 | 3104 |
| 539 | 20241105 | 102500 | 607898040 | 2330 | 2330 | 2330 | 2330 | 451 |
| 540 | 20241105 | 102400 | 606847210 | 2330 | 2330 | 2330 | 2330 | 19 |
| 541 | 20241105 | 102300 | 606802940 | 2330 | 2325 | 2330 | 2325 | 21 |
| 542 | 20241105 | 102200 | 606754015 | 2330 | 2330 | 2330 | 2330 | 113 |
| 543 | 20241105 | 102100 | 606490725 | 2330 | 2325 | 2330 | 2325 | 322 |
| 544 | 20241105 | 102000 | 605741435 | 2330 | 2330 | 2330 | 2330 | 297 |
| 545 | 20241105 | 101900 | 605049425 | 2325 | 2325 | 2325 | 2325 | 0 |
| 546 | 20241105 | 101800 | 605049425 | 2325 | 2330 | 2330 | 2325 | 3925 |
| 547 | 20241105 | 101700 | 595919025 | 2325 | 2330 | 2330 | 2325 | 56 |
| 548 | 20241105 | 101600 | 595788765 | 2325 | 2325 | 2330 | 2325 | 1667 |
| 549 | 20241105 | 101500 | 591906870 | 2325 | 2325 | 2325 | 2320 | 540 |
| 550 | 20241105 | 101400 | 590652550 | 2325 | 2325 | 2325 | 2320 | 52 |
| 551 | 20241105 | 101300 | 590531800 | 2325 | 2325 | 2325 | 2325 | 874 |
| 552 | 20241105 | 101200 | 588499750 | 2325 | 2325 | 2325 | 2325 | 1202 |
| 553 | 20241105 | 101100 | 585705100 | 2325 | 2325 | 2325 | 2325 | 201 |
| 554 | 20241105 | 101000 | 585237775 | 2330 | 2330 | 2330 | 2330 | 1 |
| 555 | 20241105 | 100900 | 585235445 | 2330 | 2330 | 2330 | 2330 | 305 |
| 556 | 20241105 | 100800 | 584524795 | 2330 | 2325 | 2330 | 2325 | 2935 |
| 557 | 20241105 | 100700 | 577694440 | 2325 | 2320 | 2325 | 2320 | 1527 |
| 558 | 20241105 | 100600 | 574151750 | 2320 | 2315 | 2320 | 2315 | 439 |
| 559 | 20241105 | 100500 | 573134865 | 2315 | 2320 | 2320 | 2310 | 2643 |
| 560 | 20241105 | 100400 | 567017290 | 2315 | 2320 | 2320 | 2310 | 3200 |
| 561 | 20241105 | 100300 | 559612405 | 2320 | 2320 | 2325 | 2315 | 541 |
| 562 | 20241105 | 100200 | 558359940 | 2320 | 2325 | 2325 | 2320 | 818 |
| 563 | 20241105 | 100100 | 556462155 | 2325 | 2320 | 2330 | 2320 | 8945 |
| 564 | 20241105 | 100000 | 535708745 | 2325 | 2325 | 2325 | 2325 | 6491 |
| 565 | 20241105 | 095900 | 520617170 | 2325 | 2330 | 2330 | 2325 | 7212 |
| 566 | 20241105 | 095800 | 503843920 | 2325 | 2330 | 2330 | 2325 | 1995 |
| 567 | 20241105 | 095700 | 499204950 | 2330 | 2335 | 2335 | 2330 | 10390 |
| 568 | 20241105 | 095600 | 474995655 | 2335 | 2330 | 2335 | 2330 | 52 |
| 569 | 20241105 | 095500 | 474874485 | 2335 | 2330 | 2340 | 2330 | 2703 |
| 570 | 20241105 | 095400 | 468575855 | 2330 | 2335 | 2335 | 2330 | 3619 |
| 571 | 20241105 | 095300 | 460125790 | 2335 | 2335 | 2335 | 2330 | 3606 |
| 572 | 20241105 | 095200 | 451710780 | 2335 | 2340 | 2345 | 2330 | 6262 |
| 573 | 20241105 | 095100 | 437090695 | 2335 | 2335 | 2335 | 2335 | 627 |
| 574 | 20241105 | 095000 | 435626650 | 2335 | 2340 | 2340 | 2335 | 601 |
| 575 | 20241105 | 094900 | 434220320 | 2350 | 2345 | 2350 | 2340 | 1048 |
| 576 | 20241105 | 094800 | 431763200 | 2345 | 2340 | 2345 | 2335 | 497 |
| 577 | 20241105 | 094700 | 430600250 | 2340 | 2340 | 2340 | 2340 | 650 |
| 578 | 20241105 | 094600 | 429079250 | 2340 | 2340 | 2340 | 2340 | 3776 |
| 579 | 20241105 | 094500 | 420243410 | 2345 | 2350 | 2350 | 2345 | 1476 |
| 580 | 20241105 | 094400 | 416781935 | 2350 | 2345 | 2350 | 2345 | 2625 |
| 581 | 20241105 | 094300 | 410623810 | 2340 | 2340 | 2340 | 2340 | 2487 |
| 582 | 20241105 | 094200 | 404804230 | 2340 | 2340 | 2340 | 2330 | 2036 |
| 583 | 20241105 | 094100 | 400040005 | 2340 | 2340 | 2340 | 2330 | 1068 |
| 584 | 20241105 | 094000 | 397546165 | 2340 | 2330 | 2340 | 2330 | 1424 |
| 585 | 20241105 | 093900 | 394216735 | 2330 | 2340 | 2340 | 2330 | 5693 |
| 586 | 20241105 | 093800 | 380924625 | 2340 | 2345 | 2345 | 2340 | 8674 |
| 587 | 20241105 | 093700 | 360622460 | 2340 | 2345 | 2345 | 2340 | 2421 |
| 588 | 20241105 | 093600 | 354945335 | 2345 | 2350 | 2355 | 2340 | 3693 |
| 589 | 20241105 | 093500 | 346294410 | 2350 | 2350 | 2350 | 2345 | 7584 |
| 590 | 20241105 | 093400 | 328506345 | 2350 | 2355 | 2355 | 2350 | 650 |
| 591 | 20241105 | 093300 | 326976095 | 2350 | 2350 | 2350 | 2350 | 1080 |
| 592 | 20241105 | 093200 | 324438095 | 2350 | 2345 | 2350 | 2345 | 1902 |
| 593 | 20241105 | 093100 | 319969395 | 2340 | 2345 | 2345 | 2340 | 2038 |
| 594 | 20241105 | 093000 | 315200050 | 2340 | 2350 | 2350 | 2340 | 3078 |
| 595 | 20241105 | 092900 | 307982235 | 2345 | 2350 | 2350 | 2345 | 1311 |
| 596 | 20241105 | 092800 | 304905085 | 2345 | 2345 | 2345 | 2345 | 20 |
| 597 | 20241105 | 092700 | 304858185 | 2345 | 2345 | 2345 | 2345 | 79 |
| 598 | 20241105 | 092600 | 304672930 | 2345 | 2350 | 2350 | 2345 | 7949 |
| 599 | 20241105 | 092500 | 286029680 | 2350 | 2340 | 2350 | 2340 | 2559 |
| 600 | 20241105 | 092400 | 280016330 | 2350 | 2340 | 2355 | 2340 | 708 |
| 601 | 20241105 | 092300 | 278352845 | 2340 | 2345 | 2350 | 2340 | 3750 |
| 602 | 20241105 | 092200 | 269566220 | 2345 | 2360 | 2360 | 2345 | 2348 |
| 603 | 20241105 | 092100 | 264052935 | 2360 | 2355 | 2360 | 2355 | 2090 |
| 604 | 20241105 | 092000 | 259128210 | 2345 | 2350 | 2350 | 2345 | 10940 |
| 605 | 20241105 | 091900 | 233432050 | 2345 | 2350 | 2350 | 2345 | 917 |
| 606 | 20241105 | 091800 | 231277150 | 2345 | 2350 | 2355 | 2345 | 2415 |
| 607 | 20241105 | 091700 | 225602420 | 2350 | 2335 | 2350 | 2335 | 32393 |
| 608 | 20241105 | 091600 | 149813770 | 2340 | 2350 | 2350 | 2340 | 2914 |
| 609 | 20241105 | 091500 | 142993350 | 2345 | 2355 | 2355 | 2345 | 1242 |
| 610 | 20241105 | 091400 | 140075020 | 2360 | 2355 | 2360 | 2355 | 619 |
| 611 | 20241105 | 091300 | 138616330 | 2360 | 2345 | 2360 | 2345 | 11340 |
| 612 | 20241105 | 091200 | 111926315 | 2355 | 2355 | 2355 | 2355 | 136 |
| 613 | 20241105 | 091100 | 111606035 | 2355 | 2350 | 2355 | 2330 | 8649 |
| 614 | 20241105 | 091000 | 91356985 | 2355 | 2350 | 2355 | 2350 | 3562 |
| 615 | 20241105 | 090900 | 82985900 | 2350 | 2360 | 2360 | 2350 | 2577 |
| 616 | 20241105 | 090800 | 76920405 | 2355 | 2355 | 2360 | 2355 | 1311 |
| 617 | 20241105 | 090700 | 73832945 | 2360 | 2355 | 2360 | 2355 | 1955 |
| 618 | 20241105 | 090600 | 69228055 | 2355 | 2355 | 2360 | 2350 | 1970 |
| 619 | 20241105 | 090500 | 64589595 | 2355 | 2360 | 2360 | 2355 | 1693 |
| 620 | 20241105 | 090400 | 60594265 | 2365 | 2345 | 2370 | 2345 | 8853 |
| 621 | 20241105 | 090300 | 39700515 | 2345 | 2345 | 2345 | 2345 | 341 |
| 622 | 20241105 | 090200 | 38900870 | 2340 | 2340 | 2340 | 2330 | 1527 |
| 623 | 20241105 | 090100 | 35331565 | 2330 | 2335 | 2335 | 2330 | 4002 |
| 624 | 20241105 | 090000 | 26006640 | 2330 | 2345 | 2350 | 2330 | 11073 |