30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 190000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 5623 |
| 3 | 20241105 | 185900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20241105 | 185800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20241105 | 185700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20241105 | 185600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20241105 | 185500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20241105 | 185400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20241105 | 185300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20241105 | 185200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20241105 | 185100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20241105 | 185000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20241105 | 184900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20241105 | 184800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20241105 | 184700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20241105 | 184600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20241105 | 184500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20241105 | 184400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20241105 | 184300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20241105 | 184200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20241105 | 184100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20241105 | 184000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20241105 | 183900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20241105 | 183800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20241105 | 183700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20241105 | 183600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20241105 | 183500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20241105 | 183400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20241105 | 183300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20241105 | 183200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20241105 | 183100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20241105 | 183000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 5623 |
| 33 | 20241105 | 182900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20241105 | 182800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20241105 | 182700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20241105 | 182600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20241105 | 182500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20241105 | 182400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20241105 | 182300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20241105 | 182200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20241105 | 182100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20241105 | 182000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20241105 | 181900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20241105 | 181800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20241105 | 181700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20241105 | 181600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20241105 | 181500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20241105 | 181400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20241105 | 181300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20241105 | 181200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20241105 | 181100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20241105 | 181000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20241105 | 180900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20241105 | 180800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20241105 | 180700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20241105 | 180600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20241105 | 180500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20241105 | 180400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20241105 | 180300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20241105 | 180200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20241105 | 180100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20241105 | 180000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 5623 |
| 63 | 20241105 | 175900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20241105 | 175800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20241105 | 175700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20241105 | 175600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20241105 | 175500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20241105 | 175400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20241105 | 175300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20241105 | 175200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20241105 | 175100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20241105 | 175000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20241105 | 174900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20241105 | 174800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20241105 | 174700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20241105 | 174600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20241105 | 174500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20241105 | 174400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20241105 | 174300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20241105 | 174200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20241105 | 174100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20241105 | 174000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20241105 | 173900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20241105 | 173800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20241105 | 173700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20241105 | 173600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20241105 | 173500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20241105 | 173400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20241105 | 173300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20241105 | 173200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20241105 | 173100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20241105 | 173000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 5623 |
| 93 | 20241105 | 172900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20241105 | 172800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20241105 | 172700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20241105 | 172600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20241105 | 172500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20241105 | 172400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20241105 | 172300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20241105 | 172200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20241105 | 172100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20241105 | 172000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20241105 | 171900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20241105 | 171800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20241105 | 171700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20241105 | 171600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20241105 | 171500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20241105 | 171400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20241105 | 171300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20241105 | 171200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20241105 | 171100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20241105 | 171000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20241105 | 170900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20241105 | 170800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20241105 | 170700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20241105 | 170600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20241105 | 170500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20241105 | 170400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20241105 | 170300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20241105 | 170200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20241105 | 170100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20241105 | 170000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 5623 |
| 123 | 20241105 | 165900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20241105 | 165800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20241105 | 165700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20241105 | 165600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20241105 | 165500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20241105 | 165400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20241105 | 165300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20241105 | 165200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20241105 | 165100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20241105 | 165000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20241105 | 164900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20241105 | 164800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20241105 | 164700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20241105 | 164600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20241105 | 164500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20241105 | 164400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20241105 | 164300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20241105 | 164200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20241105 | 164100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20241105 | 164000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20241105 | 163900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20241105 | 163800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20241105 | 163700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20241105 | 163600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20241105 | 163500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20241105 | 163400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20241105 | 163300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20241105 | 163200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20241105 | 163100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20241105 | 163000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 5623 |
| 153 | 20241105 | 162900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20241105 | 162800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20241105 | 162700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20241105 | 162600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20241105 | 162500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20241105 | 162400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20241105 | 162300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20241105 | 162200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20241105 | 162100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20241105 | 162000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20241105 | 161900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20241105 | 161800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20241105 | 161700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20241105 | 161600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20241105 | 161500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20241105 | 161400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20241105 | 161300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20241105 | 161200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20241105 | 161100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20241105 | 161000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20241105 | 160900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20241105 | 160800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20241105 | 160700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20241105 | 160600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20241105 | 160500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20241105 | 160400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20241105 | 160300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20241105 | 160200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20241105 | 160100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20241105 | 160000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 5623 |
| 183 | 20241105 | 155900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20241105 | 155800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20241105 | 155700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20241105 | 155600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20241105 | 155500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 188 | 20241105 | 155400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 189 | 20241105 | 155300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 190 | 20241105 | 155200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 191 | 20241105 | 155100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 192 | 20241105 | 155000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 193 | 20241105 | 154900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 194 | 20241105 | 154800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 195 | 20241105 | 154700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 196 | 20241105 | 154600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 197 | 20241105 | 154500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 198 | 20241105 | 154400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 199 | 20241105 | 154300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 200 | 20241105 | 154200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 201 | 20241105 | 154100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 202 | 20241105 | 154000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 203 | 20241105 | 153900 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 204 | 20241105 | 153800 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 205 | 20241105 | 153700 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 206 | 20241105 | 153600 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 207 | 20241105 | 153500 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 208 | 20241105 | 153400 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 209 | 20241105 | 153300 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 210 | 20241105 | 153200 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 211 | 20241105 | 153100 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 0 |
| 212 | 20241105 | 153000 | 1930143920 | 4455 | 4455 | 4455 | 4455 | 11246 |
| 213 | 20241105 | 152900 | 1905093455 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20241105 | 152800 | 1905093455 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20241105 | 152700 | 1905093455 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20241105 | 152600 | 1905093455 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20241105 | 152500 | 1905093455 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20241105 | 152400 | 1905093455 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20241105 | 152300 | 1905093455 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20241105 | 152200 | 1905093455 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20241105 | 152100 | 1905093455 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20241105 | 152000 | 1905093455 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20241105 | 151900 | 1905093455 | 4470 | 4465 | 4470 | 4450 | 2394 |
| 224 | 20241105 | 151800 | 1894424325 | 4465 | 4455 | 4465 | 4455 | 2050 |
| 225 | 20241105 | 151700 | 1885287765 | 4455 | 4465 | 4465 | 4455 | 776 |
| 226 | 20241105 | 151600 | 1881829435 | 4465 | 4460 | 4465 | 4450 | 1588 |
| 227 | 20241105 | 151500 | 1874747960 | 4460 | 4455 | 4460 | 4450 | 3089 |
| 228 | 20241105 | 151400 | 1860982310 | 4455 | 4465 | 4470 | 4455 | 7416 |
| 229 | 20241105 | 151300 | 1827907255 | 4465 | 4460 | 4470 | 4460 | 325 |
| 230 | 20241105 | 151200 | 1826456220 | 4460 | 4465 | 4465 | 4460 | 987 |
| 231 | 20241105 | 151100 | 1822051400 | 4465 | 4465 | 4465 | 4465 | 130 |
| 232 | 20241105 | 151000 | 1821470950 | 4460 | 4470 | 4470 | 4460 | 2503 |
| 233 | 20241105 | 150900 | 1810300650 | 4465 | 4470 | 4470 | 4465 | 428 |
| 234 | 20241105 | 150800 | 1808387590 | 4470 | 4470 | 4470 | 4470 | 193 |
| 235 | 20241105 | 150700 | 1807524880 | 4470 | 4470 | 4470 | 4470 | 107 |
| 236 | 20241105 | 150600 | 1807046590 | 4470 | 4470 | 4470 | 4465 | 698 |
| 237 | 20241105 | 150500 | 1803927655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 238 | 20241105 | 150400 | 1803927655 | 4470 | 4465 | 4470 | 4465 | 601 |
| 239 | 20241105 | 150300 | 1801243680 | 4470 | 4465 | 4470 | 4465 | 891 |
| 240 | 20241105 | 150200 | 1797261830 | 4465 | 4470 | 4470 | 4465 | 443 |
| 241 | 20241105 | 150100 | 1795283790 | 4465 | 4470 | 4470 | 4465 | 465 |
| 242 | 20241105 | 150000 | 1793205435 | 4465 | 4470 | 4470 | 4465 | 716 |
| 243 | 20241105 | 145900 | 1790008415 | 4475 | 4475 | 4475 | 4475 | 700 |
| 244 | 20241105 | 145800 | 1786875915 | 4480 | 4475 | 4480 | 4475 | 2 |
| 245 | 20241105 | 145700 | 1786866960 | 4470 | 4470 | 4470 | 4470 | 1 |
| 246 | 20241105 | 145600 | 1786862490 | 4465 | 4465 | 4465 | 4465 | 378 |
| 247 | 20241105 | 145500 | 1785174720 | 4480 | 4480 | 4480 | 4480 | 0 |
| 248 | 20241105 | 145400 | 1785174720 | 4480 | 4480 | 4480 | 4480 | 0 |
| 249 | 20241105 | 145300 | 1785174720 | 4480 | 4480 | 4480 | 4480 | 158 |
| 250 | 20241105 | 145200 | 1784466880 | 4465 | 4465 | 4465 | 4465 | 2508 |
| 251 | 20241105 | 145100 | 1773268660 | 4465 | 4465 | 4465 | 4465 | 150 |
| 252 | 20241105 | 145000 | 1772598910 | 4465 | 4475 | 4475 | 4465 | 5 |
| 253 | 20241105 | 144900 | 1772576545 | 4475 | 4475 | 4475 | 4475 | 2 |
| 254 | 20241105 | 144800 | 1772567595 | 4475 | 4470 | 4475 | 4470 | 1287 |
| 255 | 20241105 | 144700 | 1766809730 | 4465 | 4465 | 4465 | 4465 | 1 |
| 256 | 20241105 | 144600 | 1766805265 | 4465 | 4465 | 4465 | 4465 | 926 |
| 257 | 20241105 | 144500 | 1762670675 | 4460 | 4460 | 4460 | 4460 | 119 |
| 258 | 20241105 | 144400 | 1762139935 | 4465 | 4465 | 4465 | 4465 | 0 |
| 259 | 20241105 | 144300 | 1762139935 | 4465 | 4465 | 4465 | 4465 | 119 |
| 260 | 20241105 | 144200 | 1761608600 | 4465 | 4465 | 4465 | 4465 | 205 |
| 261 | 20241105 | 144100 | 1760693275 | 4465 | 4465 | 4465 | 4465 | 100 |
| 262 | 20241105 | 144000 | 1760246775 | 4465 | 4465 | 4465 | 4465 | 0 |
| 263 | 20241105 | 143900 | 1760246775 | 4465 | 4465 | 4465 | 4465 | 440 |
| 264 | 20241105 | 143800 | 1758282175 | 4465 | 4465 | 4465 | 4465 | 0 |
| 265 | 20241105 | 143700 | 1758282175 | 4465 | 4465 | 4465 | 4465 | 80 |
| 266 | 20241105 | 143600 | 1757924975 | 4465 | 4465 | 4465 | 4465 | 183 |
| 267 | 20241105 | 143500 | 1757107880 | 4460 | 4465 | 4465 | 4460 | 600 |
| 268 | 20241105 | 143400 | 1754430380 | 4460 | 4460 | 4460 | 4460 | 0 |
| 269 | 20241105 | 143300 | 1754430380 | 4460 | 4465 | 4465 | 4460 | 300 |
| 270 | 20241105 | 143200 | 1753092305 | 4485 | 4485 | 4485 | 4485 | 0 |
| 271 | 20241105 | 143100 | 1753092305 | 4485 | 4485 | 4485 | 4485 | 0 |
| 272 | 20241105 | 143000 | 1753092305 | 4485 | 4485 | 4485 | 4485 | 0 |
| 273 | 20241105 | 142900 | 1753092305 | 4485 | 4485 | 4485 | 4485 | 1 |
| 274 | 20241105 | 142800 | 1753087820 | 4460 | 4460 | 4460 | 4460 | 511 |
| 275 | 20241105 | 142700 | 1750808760 | 4460 | 4460 | 4460 | 4460 | 510 |
| 276 | 20241105 | 142600 | 1748534160 | 4485 | 4485 | 4485 | 4460 | 502 |
| 277 | 20241105 | 142500 | 1746295140 | 4460 | 4485 | 4490 | 4460 | 1309 |
| 278 | 20241105 | 142400 | 1740444745 | 4485 | 4485 | 4490 | 4485 | 1037 |
| 279 | 20241105 | 142300 | 1735793280 | 4480 | 4480 | 4485 | 4480 | 196 |
| 280 | 20241105 | 142200 | 1734915190 | 4485 | 4475 | 4485 | 4475 | 4159 |
| 281 | 20241105 | 142100 | 1716289730 | 4475 | 4475 | 4475 | 4475 | 1000 |
| 282 | 20241105 | 142000 | 1711814730 | 4455 | 4455 | 4455 | 4455 | 0 |
| 283 | 20241105 | 141900 | 1711814730 | 4455 | 4455 | 4470 | 4455 | 1201 |
| 284 | 20241105 | 141800 | 1706448825 | 4470 | 4460 | 4470 | 4450 | 9044 |
| 285 | 20241105 | 141700 | 1666144500 | 4470 | 4470 | 4470 | 4470 | 6 |
| 286 | 20241105 | 141600 | 1666117680 | 4460 | 4460 | 4460 | 4460 | 400 |
| 287 | 20241105 | 141500 | 1664333680 | 4460 | 4465 | 4465 | 4460 | 1837 |
| 288 | 20241105 | 141400 | 1656140340 | 4465 | 4475 | 4475 | 4465 | 2329 |
| 289 | 20241105 | 141300 | 1645741345 | 4475 | 4475 | 4475 | 4475 | 0 |
| 290 | 20241105 | 141200 | 1645741345 | 4475 | 4475 | 4475 | 4475 | 220 |
| 291 | 20241105 | 141100 | 1644756845 | 4470 | 4470 | 4470 | 4470 | 0 |
| 292 | 20241105 | 141000 | 1644756845 | 4470 | 4470 | 4470 | 4470 | 602 |
| 293 | 20241105 | 140900 | 1642065905 | 4460 | 4460 | 4460 | 4460 | 0 |
| 294 | 20241105 | 140800 | 1642065905 | 4460 | 4460 | 4460 | 4460 | 186 |
| 295 | 20241105 | 140700 | 1641236345 | 4460 | 4460 | 4460 | 4460 | 1 |
| 296 | 20241105 | 140600 | 1641231885 | 4460 | 4460 | 4460 | 4460 | 0 |
| 297 | 20241105 | 140500 | 1641231885 | 4460 | 4470 | 4470 | 4460 | 75 |
| 298 | 20241105 | 140400 | 1640896685 | 4470 | 4455 | 4470 | 4455 | 1856 |
| 299 | 20241105 | 140300 | 1632616725 | 4455 | 4455 | 4455 | 4455 | 101 |
| 300 | 20241105 | 140200 | 1632166770 | 4460 | 4460 | 4460 | 4460 | 0 |
| 301 | 20241105 | 140100 | 1632166770 | 4460 | 4460 | 4460 | 4460 | 20 |
| 302 | 20241105 | 140000 | 1632077570 | 4460 | 4460 | 4460 | 4455 | 270 |
| 303 | 20241105 | 135900 | 1630874370 | 4455 | 4455 | 4455 | 4455 | 1 |
| 304 | 20241105 | 135800 | 1630869915 | 4460 | 4460 | 4460 | 4460 | 301 |
| 305 | 20241105 | 135700 | 1629527455 | 4455 | 4460 | 4460 | 4455 | 200 |
| 306 | 20241105 | 135600 | 1628636115 | 4460 | 4460 | 4460 | 4460 | 38 |
| 307 | 20241105 | 135500 | 1628466635 | 4470 | 4470 | 4470 | 4470 | 0 |
| 308 | 20241105 | 135400 | 1628466635 | 4470 | 4455 | 4470 | 4455 | 11 |
| 309 | 20241105 | 135300 | 1628417615 | 4460 | 4460 | 4460 | 4460 | 1426 |
| 310 | 20241105 | 135200 | 1622057655 | 4460 | 4460 | 4460 | 4460 | 1 |
| 311 | 20241105 | 135100 | 1622053195 | 4460 | 4470 | 4470 | 4460 | 851 |
| 312 | 20241105 | 135000 | 1618256645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 313 | 20241105 | 134900 | 1618256645 | 4470 | 4470 | 4470 | 4470 | 5 |
| 314 | 20241105 | 134800 | 1618234295 | 4470 | 4470 | 4470 | 4465 | 389 |
| 315 | 20241105 | 134700 | 1616496685 | 4470 | 4470 | 4470 | 4470 | 4 |
| 316 | 20241105 | 134600 | 1616478805 | 4465 | 4465 | 4465 | 4465 | 7 |
| 317 | 20241105 | 134500 | 1616447550 | 4465 | 4465 | 4465 | 4465 | 1 |
| 318 | 20241105 | 134400 | 1616443085 | 4475 | 4460 | 4475 | 4460 | 195 |
| 319 | 20241105 | 134300 | 1615570655 | 4460 | 4460 | 4460 | 4460 | 0 |
| 320 | 20241105 | 134200 | 1615570655 | 4460 | 4460 | 4460 | 4460 | 10 |
| 321 | 20241105 | 134100 | 1615526055 | 4460 | 4460 | 4460 | 4460 | 11 |
| 322 | 20241105 | 134000 | 1615476995 | 4460 | 4460 | 4460 | 4460 | 530 |
| 323 | 20241105 | 133900 | 1613113195 | 4460 | 4460 | 4460 | 4460 | 32 |
| 324 | 20241105 | 133800 | 1612970475 | 4475 | 4475 | 4475 | 4475 | 9 |
| 325 | 20241105 | 133700 | 1612930200 | 4455 | 4460 | 4460 | 4455 | 61 |
| 326 | 20241105 | 133600 | 1612658345 | 4485 | 4455 | 4485 | 4445 | 930 |
| 327 | 20241105 | 133500 | 1608499145 | 4465 | 4465 | 4465 | 4465 | 99 |
| 328 | 20241105 | 133400 | 1608057110 | 4470 | 4465 | 4470 | 4440 | 7343 |
| 329 | 20241105 | 133300 | 1575399000 | 4465 | 4465 | 4465 | 4465 | 449 |
| 330 | 20241105 | 133200 | 1573394215 | 4465 | 4465 | 4465 | 4465 | 5 |
| 331 | 20241105 | 133100 | 1573371890 | 4465 | 4465 | 4465 | 4465 | 100 |
| 332 | 20241105 | 133000 | 1572925390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 333 | 20241105 | 132900 | 1572925390 | 4470 | 4475 | 4475 | 4470 | 334 |
| 334 | 20241105 | 132800 | 1571432115 | 4475 | 4480 | 4480 | 4475 | 199 |
| 335 | 20241105 | 132700 | 1570540600 | 4480 | 4480 | 4480 | 4480 | 121 |
| 336 | 20241105 | 132600 | 1569998520 | 4480 | 4485 | 4485 | 4480 | 75 |
| 337 | 20241105 | 132500 | 1569662490 | 4485 | 4485 | 4485 | 4485 | 7 |
| 338 | 20241105 | 132400 | 1569631095 | 4490 | 4490 | 4490 | 4490 | 0 |
| 339 | 20241105 | 132300 | 1569631095 | 4490 | 4495 | 4495 | 4490 | 73 |
| 340 | 20241105 | 132200 | 1569303320 | 4495 | 4490 | 4495 | 4490 | 1100 |
| 341 | 20241105 | 132100 | 1564359320 | 4490 | 4490 | 4490 | 4490 | 12 |
| 342 | 20241105 | 132000 | 1564305440 | 4490 | 4495 | 4495 | 4490 | 150 |
| 343 | 20241105 | 131900 | 1563631440 | 4485 | 4485 | 4485 | 4485 | 200 |
| 344 | 20241105 | 131800 | 1562734440 | 4495 | 4495 | 4495 | 4495 | 2 |
| 345 | 20241105 | 131700 | 1562725450 | 4495 | 4495 | 4495 | 4495 | 34 |
| 346 | 20241105 | 131600 | 1562572620 | 4495 | 4495 | 4495 | 4495 | 405 |
| 347 | 20241105 | 131500 | 1560752145 | 4495 | 4490 | 4500 | 4475 | 1466 |
| 348 | 20241105 | 131400 | 1554165360 | 4490 | 4475 | 4490 | 4475 | 791 |
| 349 | 20241105 | 131300 | 1550620935 | 4475 | 4475 | 4475 | 4475 | 41 |
| 350 | 20241105 | 131200 | 1550437460 | 4475 | 4480 | 4480 | 4475 | 88 |
| 351 | 20241105 | 131100 | 1550043440 | 4480 | 4480 | 4480 | 4480 | 0 |
| 352 | 20241105 | 131000 | 1550043440 | 4480 | 4485 | 4485 | 4480 | 199 |
| 353 | 20241105 | 130900 | 1549151430 | 4485 | 4480 | 4485 | 4480 | 3 |
| 354 | 20241105 | 130800 | 1549137980 | 4495 | 4480 | 4495 | 4480 | 915 |
| 355 | 20241105 | 130700 | 1545035105 | 4480 | 4480 | 4480 | 4480 | 9 |
| 356 | 20241105 | 130600 | 1544994785 | 4480 | 4480 | 4480 | 4480 | 118 |
| 357 | 20241105 | 130500 | 1544466145 | 4480 | 4480 | 4480 | 4480 | 101 |
| 358 | 20241105 | 130400 | 1544013665 | 4480 | 4480 | 4480 | 4480 | 0 |
| 359 | 20241105 | 130300 | 1544013665 | 4480 | 4475 | 4485 | 4475 | 9705 |
| 360 | 20241105 | 130200 | 1500538945 | 4470 | 4445 | 4470 | 4445 | 2381 |
| 361 | 20241105 | 130100 | 1489908400 | 4465 | 4455 | 4465 | 4455 | 1880 |
| 362 | 20241105 | 130000 | 1481519095 | 4455 | 4440 | 4455 | 4440 | 16 |
| 363 | 20241105 | 125900 | 1481448040 | 4440 | 4440 | 4440 | 4435 | 5220 |
| 364 | 20241105 | 125800 | 1458271350 | 4440 | 4435 | 4440 | 4435 | 1499 |
| 365 | 20241105 | 125700 | 1451618785 | 4435 | 4440 | 4440 | 4435 | 359 |
| 366 | 20241105 | 125600 | 1450025175 | 4440 | 4440 | 4440 | 4440 | 650 |
| 367 | 20241105 | 125500 | 1447139175 | 4445 | 4445 | 4445 | 4445 | 119 |
| 368 | 20241105 | 125400 | 1446610220 | 4460 | 4460 | 4460 | 4460 | 1 |
| 369 | 20241105 | 125300 | 1446605760 | 4455 | 4445 | 4455 | 4445 | 158 |
| 370 | 20241105 | 125200 | 1445903430 | 4445 | 4445 | 4445 | 4445 | 35 |
| 371 | 20241105 | 125100 | 1445747855 | 4440 | 4440 | 4440 | 4440 | 1 |
| 372 | 20241105 | 125000 | 1445743415 | 4435 | 4440 | 4440 | 4435 | 898 |
| 373 | 20241105 | 124900 | 1441759655 | 4440 | 4440 | 4440 | 4440 | 501 |
| 374 | 20241105 | 124800 | 1439535215 | 4440 | 4440 | 4440 | 4440 | 107 |
| 375 | 20241105 | 124700 | 1439060135 | 4440 | 4440 | 4440 | 4440 | 155 |
| 376 | 20241105 | 124600 | 1438371935 | 4440 | 4440 | 4440 | 4440 | 0 |
| 377 | 20241105 | 124500 | 1438371935 | 4440 | 4440 | 4445 | 4440 | 582 |
| 378 | 20241105 | 124400 | 1435787820 | 4440 | 4445 | 4445 | 4440 | 3979 |
| 379 | 20241105 | 124300 | 1418120095 | 4445 | 4450 | 4450 | 4445 | 5467 |
| 380 | 20241105 | 124200 | 1393816625 | 4450 | 4460 | 4470 | 4450 | 14935 |
| 381 | 20241105 | 124100 | 1327296440 | 4470 | 4470 | 4470 | 4470 | 100 |
| 382 | 20241105 | 124000 | 1326849440 | 4465 | 4460 | 4465 | 4460 | 1233 |
| 383 | 20241105 | 123900 | 1321344150 | 4460 | 4460 | 4460 | 4455 | 205 |
| 384 | 20241105 | 123800 | 1320430350 | 4460 | 4460 | 4460 | 4460 | 164 |
| 385 | 20241105 | 123700 | 1319698910 | 4465 | 4465 | 4465 | 4465 | 0 |
| 386 | 20241105 | 123600 | 1319698910 | 4465 | 4465 | 4465 | 4465 | 2 |
| 387 | 20241105 | 123500 | 1319689980 | 4460 | 4465 | 4465 | 4460 | 513 |
| 388 | 20241105 | 123400 | 1317401935 | 4465 | 4465 | 4465 | 4465 | 10 |
| 389 | 20241105 | 123300 | 1317357285 | 4465 | 4465 | 4465 | 4465 | 1 |
| 390 | 20241105 | 123200 | 1317352820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 391 | 20241105 | 123100 | 1317352820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 392 | 20241105 | 123000 | 1317352820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 393 | 20241105 | 122900 | 1317352820 | 4460 | 4460 | 4460 | 4460 | 0 |
| 394 | 20241105 | 122800 | 1317352820 | 4460 | 4455 | 4460 | 4455 | 219 |
| 395 | 20241105 | 122700 | 1316376975 | 4455 | 4460 | 4460 | 4455 | 573 |
| 396 | 20241105 | 122600 | 1313823735 | 4460 | 4460 | 4460 | 4460 | 1001 |
| 397 | 20241105 | 122500 | 1309359275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 398 | 20241105 | 122400 | 1309359275 | 4460 | 4460 | 4460 | 4460 | 80 |
| 399 | 20241105 | 122300 | 1309002475 | 4460 | 4460 | 4460 | 4460 | 0 |
| 400 | 20241105 | 122200 | 1309002475 | 4460 | 4460 | 4460 | 4460 | 127 |
| 401 | 20241105 | 122100 | 1308436055 | 4460 | 4460 | 4460 | 4455 | 501 |
| 402 | 20241105 | 122000 | 1306202095 | 4455 | 4455 | 4455 | 4455 | 509 |
| 403 | 20241105 | 121900 | 1303934500 | 4455 | 4455 | 4455 | 4455 | 1400 |
| 404 | 20241105 | 121800 | 1297697500 | 4460 | 4460 | 4460 | 4455 | 1595 |
| 405 | 20241105 | 121700 | 1290584580 | 4460 | 4460 | 4460 | 4460 | 0 |
| 406 | 20241105 | 121600 | 1290584580 | 4460 | 4460 | 4460 | 4460 | 0 |
| 407 | 20241105 | 121500 | 1290584580 | 4460 | 4460 | 4460 | 4460 | 1409 |
| 408 | 20241105 | 121400 | 1284300440 | 4465 | 4460 | 4465 | 4460 | 364 |
| 409 | 20241105 | 121300 | 1282676725 | 4460 | 4460 | 4460 | 4460 | 1149 |
| 410 | 20241105 | 121200 | 1277552185 | 4460 | 4460 | 4460 | 4460 | 495 |
| 411 | 20241105 | 121100 | 1275344485 | 4460 | 4460 | 4460 | 4460 | 2 |
| 412 | 20241105 | 121000 | 1275335565 | 4465 | 4465 | 4465 | 4465 | 10 |
| 413 | 20241105 | 120900 | 1275290915 | 4465 | 4465 | 4465 | 4465 | 0 |
| 414 | 20241105 | 120800 | 1275290915 | 4465 | 4465 | 4465 | 4465 | 0 |
| 415 | 20241105 | 120700 | 1275290915 | 4465 | 4465 | 4465 | 4465 | 49 |
| 416 | 20241105 | 120600 | 1275072130 | 4465 | 4460 | 4465 | 4460 | 525 |
| 417 | 20241105 | 120500 | 1272730450 | 4455 | 4455 | 4455 | 4455 | 0 |
| 418 | 20241105 | 120400 | 1272730450 | 4455 | 4455 | 4455 | 4455 | 0 |
| 419 | 20241105 | 120300 | 1272730450 | 4455 | 4455 | 4455 | 4455 | 206 |
| 420 | 20241105 | 120200 | 1271812720 | 4455 | 4460 | 4460 | 4455 | 760 |
| 421 | 20241105 | 120100 | 1268426820 | 4460 | 4460 | 4460 | 4460 | 429 |
| 422 | 20241105 | 120000 | 1266513480 | 4460 | 4460 | 4460 | 4460 | 115 |
| 423 | 20241105 | 115900 | 1266000580 | 4460 | 4460 | 4460 | 4460 | 0 |
| 424 | 20241105 | 115800 | 1266000580 | 4460 | 4465 | 4465 | 4460 | 1566 |
| 425 | 20241105 | 115700 | 1259015175 | 4475 | 4475 | 4475 | 4475 | 1 |
| 426 | 20241105 | 115600 | 1259010700 | 4475 | 4475 | 4475 | 4475 | 1 |
| 427 | 20241105 | 115500 | 1259006225 | 4455 | 4455 | 4455 | 4455 | 30 |
| 428 | 20241105 | 115400 | 1258872575 | 4455 | 4480 | 4480 | 4455 | 7177 |
| 429 | 20241105 | 115300 | 1226851230 | 4480 | 4485 | 4485 | 4480 | 553 |
| 430 | 20241105 | 115200 | 1224373270 | 4485 | 4485 | 4485 | 4485 | 0 |
| 431 | 20241105 | 115100 | 1224373270 | 4485 | 4490 | 4490 | 4485 | 2 |
| 432 | 20241105 | 115000 | 1224364295 | 4490 | 4490 | 4490 | 4490 | 51 |
| 433 | 20241105 | 114900 | 1224135305 | 4480 | 4480 | 4480 | 4480 | 50 |
| 434 | 20241105 | 114800 | 1223911305 | 4480 | 4480 | 4480 | 4480 | 2229 |
| 435 | 20241105 | 114700 | 1213925385 | 4485 | 4490 | 4490 | 4485 | 216 |
| 436 | 20241105 | 114600 | 1212956620 | 4495 | 4490 | 4495 | 4490 | 216 |
| 437 | 20241105 | 114500 | 1211986775 | 4495 | 4495 | 4495 | 4495 | 0 |
| 438 | 20241105 | 114400 | 1211986775 | 4495 | 4490 | 4495 | 4490 | 227 |
| 439 | 20241105 | 114300 | 1210967380 | 4490 | 4490 | 4490 | 4490 | 1 |
| 440 | 20241105 | 114200 | 1210962890 | 4490 | 4490 | 4490 | 4490 | 1 |
| 441 | 20241105 | 114100 | 1210958400 | 4490 | 4490 | 4490 | 4490 | 0 |
| 442 | 20241105 | 114000 | 1210958400 | 4490 | 4485 | 4490 | 4480 | 213 |
| 443 | 20241105 | 113900 | 1210003760 | 4485 | 4485 | 4485 | 4485 | 16 |
| 444 | 20241105 | 113800 | 1209932000 | 4485 | 4485 | 4485 | 4485 | 419 |
| 445 | 20241105 | 113700 | 1208052785 | 4485 | 4485 | 4485 | 4485 | 0 |
| 446 | 20241105 | 113600 | 1208052785 | 4485 | 4490 | 4490 | 4485 | 758 |
| 447 | 20241105 | 113500 | 1204652190 | 4490 | 4490 | 4490 | 4485 | 1030 |
| 448 | 20241105 | 113400 | 1200030265 | 4490 | 4485 | 4490 | 4485 | 115 |
| 449 | 20241105 | 113300 | 1199514015 | 4485 | 4490 | 4490 | 4485 | 634 |
| 450 | 20241105 | 113200 | 1196670515 | 4490 | 4490 | 4490 | 4490 | 1000 |
| 451 | 20241105 | 113100 | 1192180515 | 4485 | 4490 | 4490 | 4485 | 222 |
| 452 | 20241105 | 113000 | 1191184745 | 4490 | 4485 | 4490 | 4485 | 1332 |
| 453 | 20241105 | 112900 | 1185204070 | 4480 | 4480 | 4480 | 4480 | 1400 |
| 454 | 20241105 | 112800 | 1178932070 | 4480 | 4480 | 4480 | 4480 | 148 |
| 455 | 20241105 | 112700 | 1178269030 | 4480 | 4480 | 4480 | 4480 | 1 |
| 456 | 20241105 | 112600 | 1178264550 | 4490 | 4490 | 4490 | 4490 | 0 |
| 457 | 20241105 | 112500 | 1178264550 | 4490 | 4485 | 4490 | 4480 | 3011 |
| 458 | 20241105 | 112400 | 1164773150 | 4485 | 4485 | 4485 | 4485 | 32 |
| 459 | 20241105 | 112300 | 1164629630 | 4485 | 4485 | 4485 | 4485 | 445 |
| 460 | 20241105 | 112200 | 1162633805 | 4485 | 4485 | 4485 | 4485 | 28 |
| 461 | 20241105 | 112100 | 1162508225 | 4485 | 4485 | 4485 | 4485 | 627 |
| 462 | 20241105 | 112000 | 1159696130 | 4485 | 4485 | 4485 | 4485 | 100 |
| 463 | 20241105 | 111900 | 1159247630 | 4485 | 4485 | 4485 | 4485 | 200 |
| 464 | 20241105 | 111800 | 1158350630 | 4485 | 4485 | 4485 | 4485 | 166 |
| 465 | 20241105 | 111700 | 1157606120 | 4480 | 4480 | 4480 | 4480 | 0 |
| 466 | 20241105 | 111600 | 1157606120 | 4480 | 4480 | 4480 | 4480 | 350 |
| 467 | 20241105 | 111500 | 1156038120 | 4480 | 4480 | 4480 | 4480 | 1111 |
| 468 | 20241105 | 111400 | 1151060840 | 4480 | 4485 | 4485 | 4480 | 87 |
| 469 | 20241105 | 111300 | 1150670655 | 4495 | 4480 | 4495 | 4480 | 21 |
| 470 | 20241105 | 111200 | 1150576410 | 4495 | 4495 | 4495 | 4495 | 22 |
| 471 | 20241105 | 111100 | 1150477520 | 4495 | 4495 | 4495 | 4495 | 100 |
| 472 | 20241105 | 111000 | 1150028020 | 4475 | 4475 | 4475 | 4475 | 205 |
| 473 | 20241105 | 110900 | 1149110645 | 4475 | 4475 | 4475 | 4475 | 0 |
| 474 | 20241105 | 110800 | 1149110645 | 4475 | 4505 | 4505 | 4475 | 5 |
| 475 | 20241105 | 110700 | 1149088210 | 4475 | 4480 | 4485 | 4475 | 1009 |
| 476 | 20241105 | 110600 | 1144569590 | 4485 | 4490 | 4490 | 4480 | 248 |
| 477 | 20241105 | 110500 | 1143458110 | 4490 | 4505 | 4505 | 4490 | 1192 |
| 478 | 20241105 | 110400 | 1138105175 | 4505 | 4490 | 4505 | 4490 | 1709 |
| 479 | 20241105 | 110300 | 1130429590 | 4490 | 4495 | 4495 | 4490 | 160 |
| 480 | 20241105 | 110200 | 1129710970 | 4490 | 4495 | 4510 | 4490 | 5799 |
| 481 | 20241105 | 110100 | 1103642235 | 4495 | 4505 | 4520 | 4490 | 3904 |
| 482 | 20241105 | 110000 | 1086052470 | 4505 | 4485 | 4510 | 4470 | 3672 |
| 483 | 20241105 | 105900 | 1069564925 | 4470 | 4485 | 4485 | 4470 | 523 |
| 484 | 20241105 | 105800 | 1067219555 | 4485 | 4480 | 4485 | 4480 | 1068 |
| 485 | 20241105 | 105700 | 1062434475 | 4480 | 4455 | 4480 | 4455 | 4716 |
| 486 | 20241105 | 105600 | 1041366845 | 4460 | 4450 | 4460 | 4450 | 229 |
| 487 | 20241105 | 105500 | 1040347695 | 4450 | 4460 | 4460 | 4450 | 1694 |
| 488 | 20241105 | 105400 | 1032806800 | 4465 | 4465 | 4465 | 4465 | 21 |
| 489 | 20241105 | 105300 | 1032713035 | 4465 | 4465 | 4465 | 4465 | 0 |
| 490 | 20241105 | 105200 | 1032713035 | 4465 | 4465 | 4465 | 4465 | 55 |
| 491 | 20241105 | 105100 | 1032467460 | 4465 | 4465 | 4465 | 4465 | 64 |
| 492 | 20241105 | 105000 | 1032181700 | 4465 | 4450 | 4465 | 4450 | 2257 |
| 493 | 20241105 | 104900 | 1022138035 | 4465 | 4465 | 4465 | 4465 | 67 |
| 494 | 20241105 | 104800 | 1021838880 | 4465 | 4450 | 4465 | 4450 | 532 |
| 495 | 20241105 | 104700 | 1019470700 | 4450 | 4465 | 4465 | 4450 | 481 |
| 496 | 20241105 | 104600 | 1017323185 | 4450 | 4450 | 4450 | 4450 | 165 |
| 497 | 20241105 | 104500 | 1016588935 | 4460 | 4450 | 4460 | 4450 | 2237 |
| 498 | 20241105 | 104400 | 1006623105 | 4460 | 4460 | 4460 | 4460 | 2 |
| 499 | 20241105 | 104300 | 1006614185 | 4450 | 4455 | 4455 | 4445 | 1337 |
| 500 | 20241105 | 104200 | 1000665445 | 4450 | 4455 | 4455 | 4450 | 452 |
| 501 | 20241105 | 104100 | 998651810 | 4455 | 4455 | 4455 | 4450 | 14 |
| 502 | 20241105 | 104000 | 998589450 | 4455 | 4455 | 4455 | 4450 | 1210 |
| 503 | 20241105 | 103900 | 993204260 | 4465 | 4465 | 4465 | 4465 | 0 |
| 504 | 20241105 | 103800 | 993204260 | 4465 | 4465 | 4465 | 4465 | 0 |
| 505 | 20241105 | 103700 | 993204260 | 4465 | 4450 | 4465 | 4450 | 4 |
| 506 | 20241105 | 103600 | 993186415 | 4465 | 4455 | 4465 | 4450 | 202 |
| 507 | 20241105 | 103500 | 992286535 | 4450 | 4455 | 4455 | 4450 | 215 |
| 508 | 20241105 | 103400 | 991329115 | 4455 | 4445 | 4455 | 4445 | 443 |
| 509 | 20241105 | 103300 | 989357825 | 4450 | 4445 | 4450 | 4440 | 1455 |
| 510 | 20241105 | 103200 | 982890200 | 4440 | 4450 | 4450 | 4440 | 6894 |
| 511 | 20241105 | 103100 | 952244965 | 4455 | 4455 | 4455 | 4455 | 563 |
| 512 | 20241105 | 103000 | 949736800 | 4455 | 4460 | 4460 | 4455 | 775 |
| 513 | 20241105 | 102900 | 946283175 | 4455 | 4460 | 4460 | 4455 | 1262 |
| 514 | 20241105 | 102800 | 940660665 | 4460 | 4460 | 4475 | 4460 | 1007 |
| 515 | 20241105 | 102700 | 936168995 | 4460 | 4460 | 4460 | 4460 | 355 |
| 516 | 20241105 | 102600 | 934585695 | 4460 | 4460 | 4460 | 4460 | 27 |
| 517 | 20241105 | 102500 | 934465275 | 4460 | 4460 | 4475 | 4460 | 951 |
| 518 | 20241105 | 102400 | 930223740 | 4460 | 4465 | 4465 | 4460 | 451 |
| 519 | 20241105 | 102300 | 928212165 | 4475 | 4475 | 4475 | 4475 | 156 |
| 520 | 20241105 | 102200 | 927514065 | 4475 | 4475 | 4475 | 4470 | 7 |
| 521 | 20241105 | 102100 | 927482750 | 4455 | 4475 | 4475 | 4455 | 1380 |
| 522 | 20241105 | 102000 | 921327860 | 4460 | 4460 | 4460 | 4460 | 22 |
| 523 | 20241105 | 101900 | 921229740 | 4475 | 4455 | 4475 | 4450 | 3635 |
| 524 | 20241105 | 101800 | 905023385 | 4450 | 4455 | 4470 | 4450 | 1685 |
| 525 | 20241105 | 101700 | 897511535 | 4455 | 4455 | 4470 | 4455 | 264 |
| 526 | 20241105 | 101600 | 896335215 | 4455 | 4465 | 4465 | 4455 | 952 |
| 527 | 20241105 | 101500 | 892092795 | 4450 | 4470 | 4485 | 4445 | 2362 |
| 528 | 20241105 | 101400 | 881566950 | 4485 | 4475 | 4485 | 4470 | 127 |
| 529 | 20241105 | 101300 | 880999170 | 4480 | 4485 | 4495 | 4435 | 8384 |
| 530 | 20241105 | 101200 | 843564970 | 4480 | 4500 | 4500 | 4475 | 1640 |
| 531 | 20241105 | 101100 | 836214815 | 4500 | 4500 | 4500 | 4500 | 445 |
| 532 | 20241105 | 101000 | 834212315 | 4495 | 4510 | 4510 | 4495 | 2807 |
| 533 | 20241105 | 100900 | 821586425 | 4515 | 4515 | 4515 | 4515 | 8 |
| 534 | 20241105 | 100800 | 821550305 | 4515 | 4510 | 4515 | 4510 | 993 |
| 535 | 20241105 | 100700 | 817070000 | 4510 | 4490 | 4510 | 4490 | 489 |
| 536 | 20241105 | 100600 | 814871010 | 4495 | 4480 | 4510 | 4480 | 240 |
| 537 | 20241105 | 100500 | 813790510 | 4505 | 4475 | 4505 | 4470 | 4047 |
| 538 | 20241105 | 100400 | 795676230 | 4480 | 4475 | 4490 | 4475 | 355 |
| 539 | 20241105 | 100300 | 794084255 | 4490 | 4475 | 4490 | 4470 | 2591 |
| 540 | 20241105 | 100200 | 782489765 | 4475 | 4480 | 4480 | 4475 | 143 |
| 541 | 20241105 | 100100 | 781849375 | 4480 | 4485 | 4485 | 4475 | 205 |
| 542 | 20241105 | 100000 | 780930970 | 4490 | 4515 | 4515 | 4475 | 19458 |
| 543 | 20241105 | 095900 | 693392535 | 4515 | 4515 | 4515 | 4515 | 0 |
| 544 | 20241105 | 095800 | 693392535 | 4515 | 4515 | 4515 | 4515 | 599 |
| 545 | 20241105 | 095700 | 690688050 | 4515 | 4525 | 4525 | 4515 | 152 |
| 546 | 20241105 | 095600 | 690001010 | 4535 | 4525 | 4535 | 4525 | 2264 |
| 547 | 20241105 | 095500 | 679753710 | 4515 | 4515 | 4515 | 4515 | 40 |
| 548 | 20241105 | 095400 | 679573110 | 4510 | 4510 | 4525 | 4510 | 2398 |
| 549 | 20241105 | 095300 | 668758115 | 4510 | 4510 | 4525 | 4510 | 232 |
| 550 | 20241105 | 095200 | 667711780 | 4515 | 4515 | 4515 | 4515 | 800 |
| 551 | 20241105 | 095100 | 664099780 | 4525 | 4525 | 4525 | 4525 | 0 |
| 552 | 20241105 | 095000 | 664099780 | 4525 | 4525 | 4525 | 4525 | 177 |
| 553 | 20241105 | 094900 | 663298855 | 4525 | 4510 | 4525 | 4505 | 149 |
| 554 | 20241105 | 094800 | 662625375 | 4510 | 4515 | 4515 | 4510 | 510 |
| 555 | 20241105 | 094700 | 660325265 | 4510 | 4530 | 4530 | 4510 | 835 |
| 556 | 20241105 | 094600 | 656558815 | 4510 | 4515 | 4515 | 4505 | 1201 |
| 557 | 20241105 | 094500 | 651141955 | 4515 | 4520 | 4520 | 4515 | 102 |
| 558 | 20241105 | 094400 | 650681130 | 4510 | 4510 | 4510 | 4510 | 1292 |
| 559 | 20241105 | 094300 | 644854210 | 4510 | 4535 | 4535 | 4510 | 2241 |
| 560 | 20241105 | 094200 | 634720455 | 4535 | 4535 | 4540 | 4525 | 3160 |
| 561 | 20241105 | 094100 | 620408415 | 4535 | 4535 | 4545 | 4535 | 1060 |
| 562 | 20241105 | 094000 | 615601265 | 4545 | 4550 | 4555 | 4535 | 1930 |
| 563 | 20241105 | 093900 | 606822335 | 4550 | 4555 | 4555 | 4550 | 23 |
| 564 | 20241105 | 093800 | 606717645 | 4555 | 4550 | 4555 | 4545 | 1745 |
| 565 | 20241105 | 093700 | 598770930 | 4550 | 4550 | 4550 | 4550 | 336 |
| 566 | 20241105 | 093600 | 597242130 | 4550 | 4555 | 4555 | 4550 | 467 |
| 567 | 20241105 | 093500 | 595117180 | 4550 | 4555 | 4555 | 4550 | 183 |
| 568 | 20241105 | 093400 | 594283935 | 4550 | 4560 | 4560 | 4550 | 662 |
| 569 | 20241105 | 093300 | 591265400 | 4565 | 4560 | 4565 | 4560 | 635 |
| 570 | 20241105 | 093200 | 588369795 | 4560 | 4565 | 4565 | 4560 | 443 |
| 571 | 20241105 | 093100 | 586349055 | 4565 | 4560 | 4565 | 4560 | 328 |
| 572 | 20241105 | 093000 | 584853310 | 4555 | 4565 | 4570 | 4555 | 713 |
| 573 | 20241105 | 092900 | 581598095 | 4555 | 4560 | 4560 | 4550 | 2327 |
| 574 | 20241105 | 092800 | 570998615 | 4555 | 4570 | 4570 | 4555 | 4251 |
| 575 | 20241105 | 092700 | 551635015 | 4570 | 4570 | 4570 | 4550 | 322 |
| 576 | 20241105 | 092600 | 550167155 | 4545 | 4545 | 4545 | 4545 | 2 |
| 577 | 20241105 | 092500 | 550158065 | 4545 | 4545 | 4545 | 4545 | 0 |
| 578 | 20241105 | 092400 | 550158065 | 4545 | 4555 | 4555 | 4545 | 292 |
| 579 | 20241105 | 092300 | 548830240 | 4555 | 4575 | 4575 | 4555 | 2113 |
| 580 | 20241105 | 092200 | 539203555 | 4575 | 4560 | 4575 | 4560 | 234 |
| 581 | 20241105 | 092100 | 538134625 | 4560 | 4575 | 4575 | 4560 | 35 |
| 582 | 20241105 | 092000 | 537974965 | 4575 | 4580 | 4580 | 4560 | 681 |
| 583 | 20241105 | 091900 | 534860900 | 4580 | 4565 | 4585 | 4560 | 507 |
| 584 | 20241105 | 091800 | 532541595 | 4580 | 4565 | 4580 | 4565 | 681 |
| 585 | 20241105 | 091700 | 529424320 | 4560 | 4535 | 4560 | 4535 | 791 |
| 586 | 20241105 | 091600 | 525829205 | 4535 | 4550 | 4550 | 4535 | 332 |
| 587 | 20241105 | 091500 | 524323450 | 4540 | 4540 | 4550 | 4540 | 1553 |
| 588 | 20241105 | 091400 | 517272725 | 4550 | 4555 | 4560 | 4535 | 1236 |
| 589 | 20241105 | 091300 | 511663060 | 4530 | 4570 | 4570 | 4520 | 7927 |
| 590 | 20241105 | 091200 | 475638160 | 4570 | 4585 | 4585 | 4570 | 3282 |
| 591 | 20241105 | 091100 | 460626090 | 4575 | 4605 | 4605 | 4575 | 4325 |
| 592 | 20241105 | 091000 | 440757330 | 4610 | 4620 | 4620 | 4610 | 2382 |
| 593 | 20241105 | 090900 | 429765415 | 4620 | 4605 | 4620 | 4605 | 3599 |
| 594 | 20241105 | 090800 | 413183940 | 4610 | 4630 | 4635 | 4605 | 3744 |
| 595 | 20241105 | 090700 | 395892245 | 4635 | 4635 | 4645 | 4630 | 4094 |
| 596 | 20241105 | 090600 | 376927025 | 4635 | 4665 | 4665 | 4630 | 5913 |
| 597 | 20241105 | 090500 | 349465460 | 4665 | 4660 | 4695 | 4660 | 17376 |
| 598 | 20241105 | 090400 | 268161215 | 4660 | 4620 | 4670 | 4620 | 16634 |
| 599 | 20241105 | 090300 | 190981855 | 4615 | 4585 | 4620 | 4585 | 11396 |
| 600 | 20241105 | 090200 | 138532365 | 4600 | 4565 | 4600 | 4565 | 4837 |
| 601 | 20241105 | 090100 | 116358715 | 4565 | 4555 | 4590 | 4550 | 6258 |
| 602 | 20241105 | 090000 | 87760800 | 4555 | 4575 | 4585 | 4555 | 16720 |