31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 192200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 17658 |
| 3 | 20241108 | 192100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20241108 | 192000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20241108 | 191900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20241108 | 191800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20241108 | 191700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20241108 | 191600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20241108 | 191500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20241108 | 191400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20241108 | 191300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20241108 | 191200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20241108 | 191100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20241108 | 191000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20241108 | 190900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20241108 | 190800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20241108 | 190700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20241108 | 190600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20241108 | 190500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20241108 | 190400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20241108 | 190300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20241108 | 190200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20241108 | 190100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20241108 | 190000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20241108 | 185900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20241108 | 185800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20241108 | 185700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20241108 | 185600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20241108 | 185500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20241108 | 185400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20241108 | 185300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20241108 | 185200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 17658 |
| 33 | 20241108 | 185100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20241108 | 185000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20241108 | 184900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20241108 | 184800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20241108 | 184700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20241108 | 184600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20241108 | 184500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20241108 | 184400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20241108 | 184300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20241108 | 184200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20241108 | 184100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20241108 | 184000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20241108 | 183900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20241108 | 183800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20241108 | 183700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20241108 | 183600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20241108 | 183500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20241108 | 183400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20241108 | 183300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20241108 | 183200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20241108 | 183100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20241108 | 183000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20241108 | 182900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20241108 | 182800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20241108 | 182700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20241108 | 182600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20241108 | 182500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20241108 | 182400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20241108 | 182300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20241108 | 182200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 17658 |
| 63 | 20241108 | 182100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20241108 | 182000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20241108 | 181900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20241108 | 181800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20241108 | 181700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20241108 | 181600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20241108 | 181500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20241108 | 181400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20241108 | 181300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20241108 | 181200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20241108 | 181100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20241108 | 181000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20241108 | 180900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20241108 | 180800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20241108 | 180700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20241108 | 180600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20241108 | 180500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20241108 | 180400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20241108 | 180300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20241108 | 180200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20241108 | 180100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20241108 | 180000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20241108 | 175900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20241108 | 175800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20241108 | 175700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20241108 | 175600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20241108 | 175500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20241108 | 175400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20241108 | 175300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20241108 | 175200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 17658 |
| 93 | 20241108 | 175100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20241108 | 175000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20241108 | 174900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20241108 | 174800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20241108 | 174700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20241108 | 174600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20241108 | 174500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20241108 | 174400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20241108 | 174300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20241108 | 174200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20241108 | 174100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20241108 | 174000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20241108 | 173900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20241108 | 173800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20241108 | 173700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20241108 | 173600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20241108 | 173500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20241108 | 173400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20241108 | 173300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20241108 | 173200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20241108 | 173100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20241108 | 173000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20241108 | 172900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20241108 | 172800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20241108 | 172700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20241108 | 172600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20241108 | 172500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20241108 | 172400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20241108 | 172300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20241108 | 172200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 17658 |
| 123 | 20241108 | 172100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20241108 | 172000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20241108 | 171900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20241108 | 171800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20241108 | 171700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20241108 | 171600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20241108 | 171500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20241108 | 171400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20241108 | 171300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20241108 | 171200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20241108 | 171100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20241108 | 171000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20241108 | 170900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20241108 | 170800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20241108 | 170700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20241108 | 170600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20241108 | 170500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20241108 | 170400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20241108 | 170300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20241108 | 170200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20241108 | 170100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20241108 | 170000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20241108 | 165900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20241108 | 165800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20241108 | 165700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20241108 | 165600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20241108 | 165500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20241108 | 165400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20241108 | 165300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20241108 | 165200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 17658 |
| 153 | 20241108 | 165100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20241108 | 165000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20241108 | 164900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20241108 | 164800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20241108 | 164700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20241108 | 164600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20241108 | 164500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20241108 | 164400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20241108 | 164300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20241108 | 164200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20241108 | 164100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20241108 | 164000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20241108 | 163900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20241108 | 163800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20241108 | 163700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20241108 | 163600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20241108 | 163500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20241108 | 163400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20241108 | 163300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20241108 | 163200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20241108 | 163100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20241108 | 163000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20241108 | 162900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20241108 | 162800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20241108 | 162700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20241108 | 162600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20241108 | 162500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20241108 | 162400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20241108 | 162300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20241108 | 162200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 17658 |
| 183 | 20241108 | 162100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20241108 | 162000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20241108 | 161900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20241108 | 161800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20241108 | 161700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20241108 | 161600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20241108 | 161500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20241108 | 161400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20241108 | 161300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20241108 | 161200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20241108 | 161100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20241108 | 161000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20241108 | 160900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20241108 | 160800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20241108 | 160700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20241108 | 160600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20241108 | 160500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20241108 | 160400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20241108 | 160300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20241108 | 160200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20241108 | 160100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20241108 | 160000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20241108 | 155900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20241108 | 155800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20241108 | 155700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 208 | 20241108 | 155600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 209 | 20241108 | 155500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 210 | 20241108 | 155400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 211 | 20241108 | 155300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 212 | 20241108 | 155200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 17658 |
| 213 | 20241108 | 155100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 214 | 20241108 | 155000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20241108 | 154900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20241108 | 154800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20241108 | 154700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 218 | 20241108 | 154600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 219 | 20241108 | 154500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 220 | 20241108 | 154400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 221 | 20241108 | 154300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 222 | 20241108 | 154200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 223 | 20241108 | 154100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 224 | 20241108 | 154000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 225 | 20241108 | 153900 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 226 | 20241108 | 153800 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 227 | 20241108 | 153700 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 228 | 20241108 | 153600 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 229 | 20241108 | 153500 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 230 | 20241108 | 153400 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 231 | 20241108 | 153300 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 232 | 20241108 | 153200 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 233 | 20241108 | 153100 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 0 |
| 234 | 20241108 | 153000 | 2115163030 | 3835 | 3835 | 3835 | 3835 | 17658 |
| 235 | 20241108 | 152900 | 2047444600 | 3835 | 3835 | 3835 | 3835 | 0 |
| 236 | 20241108 | 152800 | 2047444600 | 3835 | 3835 | 3835 | 3835 | 0 |
| 237 | 20241108 | 152700 | 2047444600 | 3835 | 3835 | 3835 | 3835 | 0 |
| 238 | 20241108 | 152600 | 2047444600 | 3835 | 3835 | 3835 | 3835 | 0 |
| 239 | 20241108 | 152500 | 2047444600 | 3835 | 3835 | 3835 | 3835 | 0 |
| 240 | 20241108 | 152400 | 2047444600 | 3835 | 3835 | 3835 | 3835 | 0 |
| 241 | 20241108 | 152300 | 2047444600 | 3835 | 3835 | 3835 | 3835 | 0 |
| 242 | 20241108 | 152200 | 2047444600 | 3835 | 3835 | 3835 | 3835 | 0 |
| 243 | 20241108 | 152100 | 2047444600 | 3835 | 3835 | 3835 | 3835 | 0 |
| 244 | 20241108 | 152000 | 2047444600 | 3835 | 3835 | 3835 | 3835 | 0 |
| 245 | 20241108 | 151900 | 2047444600 | 3835 | 3825 | 3835 | 3815 | 1595 |
| 246 | 20241108 | 151800 | 2041337140 | 3825 | 3825 | 3825 | 3815 | 3029 |
| 247 | 20241108 | 151700 | 2029777035 | 3825 | 3820 | 3825 | 3815 | 413 |
| 248 | 20241108 | 151600 | 2028198980 | 3820 | 3820 | 3820 | 3815 | 1473 |
| 249 | 20241108 | 151500 | 2022574325 | 3820 | 3810 | 3820 | 3810 | 7227 |
| 250 | 20241108 | 151400 | 1995015835 | 3810 | 3805 | 3810 | 3805 | 8 |
| 251 | 20241108 | 151300 | 1994985365 | 3805 | 3805 | 3805 | 3805 | 698 |
| 252 | 20241108 | 151200 | 1992329475 | 3805 | 3805 | 3805 | 3805 | 1 |
| 253 | 20241108 | 151100 | 1992325670 | 3800 | 3800 | 3810 | 3800 | 2457 |
| 254 | 20241108 | 151000 | 1982979415 | 3805 | 3805 | 3805 | 3795 | 2045 |
| 255 | 20241108 | 150900 | 1975213295 | 3805 | 3800 | 3805 | 3800 | 2343 |
| 256 | 20241108 | 150800 | 1966309890 | 3800 | 3800 | 3805 | 3800 | 1925 |
| 257 | 20241108 | 150700 | 1958994885 | 3805 | 3805 | 3805 | 3805 | 113 |
| 258 | 20241108 | 150600 | 1958564920 | 3805 | 3800 | 3805 | 3800 | 487 |
| 259 | 20241108 | 150500 | 1956713835 | 3805 | 3805 | 3805 | 3805 | 20 |
| 260 | 20241108 | 150400 | 1956637735 | 3805 | 3800 | 3805 | 3800 | 32 |
| 261 | 20241108 | 150300 | 1956516130 | 3800 | 3795 | 3800 | 3795 | 1458 |
| 262 | 20241108 | 150200 | 1950977315 | 3795 | 3800 | 3800 | 3795 | 3279 |
| 263 | 20241108 | 150100 | 1938530970 | 3800 | 3805 | 3805 | 3800 | 1342 |
| 264 | 20241108 | 150000 | 1933429855 | 3805 | 3805 | 3805 | 3800 | 102 |
| 265 | 20241108 | 145900 | 1933041900 | 3805 | 3800 | 3805 | 3795 | 645 |
| 266 | 20241108 | 145800 | 1930591620 | 3805 | 3805 | 3805 | 3805 | 5 |
| 267 | 20241108 | 145700 | 1930572595 | 3805 | 3800 | 3805 | 3800 | 506 |
| 268 | 20241108 | 145600 | 1928649690 | 3800 | 3805 | 3805 | 3800 | 367 |
| 269 | 20241108 | 145500 | 1927254310 | 3805 | 3805 | 3805 | 3805 | 15 |
| 270 | 20241108 | 145400 | 1927197235 | 3805 | 3805 | 3805 | 3805 | 5 |
| 271 | 20241108 | 145300 | 1927178210 | 3805 | 3800 | 3805 | 3800 | 888 |
| 272 | 20241108 | 145200 | 1923803765 | 3800 | 3795 | 3800 | 3795 | 3320 |
| 273 | 20241108 | 145100 | 1911192065 | 3800 | 3805 | 3805 | 3795 | 5003 |
| 274 | 20241108 | 145000 | 1892197935 | 3800 | 3800 | 3805 | 3800 | 2898 |
| 275 | 20241108 | 144900 | 1881185530 | 3800 | 3800 | 3800 | 3800 | 1381 |
| 276 | 20241108 | 144800 | 1875937730 | 3805 | 3810 | 3810 | 3805 | 2011 |
| 277 | 20241108 | 144700 | 1868285225 | 3810 | 3810 | 3810 | 3810 | 510 |
| 278 | 20241108 | 144600 | 1866342125 | 3810 | 3810 | 3810 | 3810 | 500 |
| 279 | 20241108 | 144500 | 1864437125 | 3810 | 3815 | 3815 | 3810 | 40 |
| 280 | 20241108 | 144400 | 1864284570 | 3815 | 3810 | 3815 | 3810 | 49 |
| 281 | 20241108 | 144300 | 1864097740 | 3810 | 3810 | 3810 | 3810 | 84 |
| 282 | 20241108 | 144200 | 1863777700 | 3805 | 3805 | 3805 | 3805 | 72 |
| 283 | 20241108 | 144100 | 1863503740 | 3810 | 3810 | 3810 | 3810 | 606 |
| 284 | 20241108 | 144000 | 1861194880 | 3810 | 3810 | 3810 | 3810 | 401 |
| 285 | 20241108 | 143900 | 1859667070 | 3805 | 3805 | 3815 | 3805 | 141 |
| 286 | 20241108 | 143800 | 1859129870 | 3805 | 3805 | 3815 | 3805 | 1660 |
| 287 | 20241108 | 143700 | 1852812570 | 3815 | 3810 | 3815 | 3810 | 909 |
| 288 | 20241108 | 143600 | 1849346585 | 3810 | 3810 | 3810 | 3810 | 1630 |
| 289 | 20241108 | 143500 | 1843136285 | 3810 | 3810 | 3810 | 3810 | 262 |
| 290 | 20241108 | 143400 | 1842138065 | 3810 | 3810 | 3810 | 3810 | 254 |
| 291 | 20241108 | 143300 | 1841170325 | 3810 | 3810 | 3810 | 3805 | 3029 |
| 292 | 20241108 | 143200 | 1829644835 | 3810 | 3805 | 3810 | 3800 | 4032 |
| 293 | 20241108 | 143100 | 1814312665 | 3805 | 3810 | 3810 | 3805 | 3137 |
| 294 | 20241108 | 143000 | 1802376295 | 3810 | 3810 | 3810 | 3810 | 357 |
| 295 | 20241108 | 142900 | 1801016125 | 3805 | 3810 | 3810 | 3805 | 71 |
| 296 | 20241108 | 142800 | 1800745870 | 3815 | 3805 | 3815 | 3800 | 6816 |
| 297 | 20241108 | 142700 | 1774789645 | 3810 | 3810 | 3810 | 3810 | 2000 |
| 298 | 20241108 | 142600 | 1767169645 | 3815 | 3815 | 3815 | 3815 | 166 |
| 299 | 20241108 | 142500 | 1766536355 | 3815 | 3815 | 3815 | 3815 | 32 |
| 300 | 20241108 | 142400 | 1766414275 | 3815 | 3815 | 3815 | 3815 | 296 |
| 301 | 20241108 | 142300 | 1765285035 | 3815 | 3815 | 3815 | 3815 | 100 |
| 302 | 20241108 | 142200 | 1764903535 | 3820 | 3820 | 3825 | 3820 | 1160 |
| 303 | 20241108 | 142100 | 1760472330 | 3820 | 3815 | 3825 | 3815 | 848 |
| 304 | 20241108 | 142000 | 1757232970 | 3820 | 3815 | 3820 | 3815 | 320 |
| 305 | 20241108 | 141900 | 1756012165 | 3815 | 3810 | 3815 | 3805 | 1120 |
| 306 | 20241108 | 141800 | 1751745900 | 3815 | 3815 | 3815 | 3815 | 174 |
| 307 | 20241108 | 141700 | 1751082090 | 3815 | 3815 | 3815 | 3815 | 226 |
| 308 | 20241108 | 141600 | 1750219900 | 3810 | 3810 | 3810 | 3810 | 506 |
| 309 | 20241108 | 141500 | 1748292040 | 3810 | 3810 | 3810 | 3810 | 31 |
| 310 | 20241108 | 141400 | 1748173930 | 3810 | 3810 | 3810 | 3810 | 0 |
| 311 | 20241108 | 141300 | 1748173930 | 3810 | 3815 | 3815 | 3810 | 2035 |
| 312 | 20241108 | 141200 | 1740420525 | 3815 | 3815 | 3815 | 3810 | 4419 |
| 313 | 20241108 | 141100 | 1723569785 | 3820 | 3830 | 3830 | 3820 | 1623 |
| 314 | 20241108 | 141000 | 1717369875 | 3825 | 3825 | 3825 | 3825 | 3093 |
| 315 | 20241108 | 140900 | 1705539150 | 3830 | 3825 | 3830 | 3825 | 32 |
| 316 | 20241108 | 140800 | 1705416595 | 3830 | 3820 | 3830 | 3820 | 21 |
| 317 | 20241108 | 140700 | 1705336175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 318 | 20241108 | 140600 | 1705336175 | 3830 | 3830 | 3830 | 3830 | 20 |
| 319 | 20241108 | 140500 | 1705259575 | 3830 | 3815 | 3830 | 3815 | 411 |
| 320 | 20241108 | 140400 | 1703689785 | 3815 | 3815 | 3815 | 3815 | 1254 |
| 321 | 20241108 | 140300 | 1698905775 | 3815 | 3830 | 3830 | 3815 | 81 |
| 322 | 20241108 | 140200 | 1698595710 | 3830 | 3825 | 3830 | 3825 | 190 |
| 323 | 20241108 | 140100 | 1697868360 | 3825 | 3825 | 3830 | 3815 | 1010 |
| 324 | 20241108 | 140000 | 1694012475 | 3815 | 3820 | 3820 | 3815 | 342 |
| 325 | 20241108 | 135900 | 1692707600 | 3820 | 3820 | 3820 | 3820 | 3029 |
| 326 | 20241108 | 135800 | 1681136820 | 3820 | 3825 | 3830 | 3820 | 260 |
| 327 | 20241108 | 135700 | 1680143360 | 3835 | 3820 | 3835 | 3815 | 813 |
| 328 | 20241108 | 135600 | 1677036710 | 3820 | 3820 | 3820 | 3820 | 41 |
| 329 | 20241108 | 135500 | 1676880090 | 3820 | 3820 | 3820 | 3820 | 4 |
| 330 | 20241108 | 135400 | 1676864810 | 3820 | 3820 | 3820 | 3820 | 105 |
| 331 | 20241108 | 135300 | 1676463710 | 3820 | 3825 | 3825 | 3820 | 619 |
| 332 | 20241108 | 135200 | 1674099095 | 3825 | 3820 | 3825 | 3820 | 53 |
| 333 | 20241108 | 135100 | 1673896380 | 3820 | 3830 | 3830 | 3820 | 1464 |
| 334 | 20241108 | 135000 | 1668303865 | 3835 | 3835 | 3835 | 3835 | 401 |
| 335 | 20241108 | 134900 | 1666766030 | 3825 | 3825 | 3825 | 3825 | 300 |
| 336 | 20241108 | 134800 | 1665618530 | 3825 | 3825 | 3825 | 3825 | 0 |
| 337 | 20241108 | 134700 | 1665618530 | 3825 | 3835 | 3835 | 3825 | 311 |
| 338 | 20241108 | 134600 | 1664428910 | 3840 | 3840 | 3840 | 3840 | 5 |
| 339 | 20241108 | 134500 | 1664409710 | 3820 | 3830 | 3840 | 3820 | 5725 |
| 340 | 20241108 | 134400 | 1642457920 | 3835 | 3820 | 3835 | 3820 | 23 |
| 341 | 20241108 | 134300 | 1642369880 | 3820 | 3820 | 3830 | 3820 | 1759 |
| 342 | 20241108 | 134200 | 1635634135 | 3820 | 3825 | 3825 | 3820 | 1267 |
| 343 | 20241108 | 134100 | 1630790360 | 3830 | 3830 | 3830 | 3830 | 2721 |
| 344 | 20241108 | 134000 | 1620368930 | 3825 | 3825 | 3825 | 3825 | 0 |
| 345 | 20241108 | 133900 | 1620368930 | 3825 | 3825 | 3825 | 3825 | 395 |
| 346 | 20241108 | 133800 | 1618858055 | 3825 | 3825 | 3825 | 3825 | 0 |
| 347 | 20241108 | 133700 | 1618858055 | 3825 | 3830 | 3830 | 3825 | 2 |
| 348 | 20241108 | 133600 | 1618850400 | 3820 | 3820 | 3820 | 3820 | 0 |
| 349 | 20241108 | 133500 | 1618850400 | 3820 | 3820 | 3820 | 3820 | 0 |
| 350 | 20241108 | 133400 | 1618850400 | 3820 | 3835 | 3835 | 3820 | 761 |
| 351 | 20241108 | 133300 | 1615941045 | 3825 | 3830 | 3830 | 3825 | 404 |
| 352 | 20241108 | 133200 | 1614394215 | 3830 | 3835 | 3835 | 3830 | 550 |
| 353 | 20241108 | 133100 | 1612285110 | 3835 | 3835 | 3835 | 3835 | 2 |
| 354 | 20241108 | 133000 | 1612277440 | 3835 | 3835 | 3835 | 3835 | 3518 |
| 355 | 20241108 | 132900 | 1598785910 | 3830 | 3825 | 3830 | 3820 | 2253 |
| 356 | 20241108 | 132800 | 1590159290 | 3820 | 3820 | 3820 | 3820 | 0 |
| 357 | 20241108 | 132700 | 1590159290 | 3820 | 3820 | 3820 | 3820 | 2001 |
| 358 | 20241108 | 132600 | 1582515470 | 3820 | 3820 | 3820 | 3820 | 160 |
| 359 | 20241108 | 132500 | 1581904270 | 3820 | 3820 | 3820 | 3820 | 52 |
| 360 | 20241108 | 132400 | 1581705630 | 3820 | 3820 | 3820 | 3820 | 38 |
| 361 | 20241108 | 132300 | 1581560470 | 3820 | 3820 | 3830 | 3820 | 417 |
| 362 | 20241108 | 132200 | 1579967515 | 3830 | 3830 | 3830 | 3830 | 20 |
| 363 | 20241108 | 132100 | 1579890915 | 3820 | 3825 | 3825 | 3820 | 610 |
| 364 | 20241108 | 132000 | 1577560685 | 3835 | 3830 | 3835 | 3820 | 2060 |
| 365 | 20241108 | 131900 | 1569676140 | 3830 | 3835 | 3835 | 3830 | 167 |
| 366 | 20241108 | 131800 | 1569035770 | 3840 | 3840 | 3840 | 3840 | 1 |
| 367 | 20241108 | 131700 | 1569031930 | 3840 | 3840 | 3840 | 3840 | 500 |
| 368 | 20241108 | 131600 | 1567111930 | 3840 | 3840 | 3840 | 3840 | 0 |
| 369 | 20241108 | 131500 | 1567111930 | 3840 | 3840 | 3850 | 3840 | 1345 |
| 370 | 20241108 | 131400 | 1561947120 | 3835 | 3835 | 3835 | 3835 | 1 |
| 371 | 20241108 | 131300 | 1561943285 | 3835 | 3835 | 3835 | 3835 | 1 |
| 372 | 20241108 | 131200 | 1561939450 | 3835 | 3840 | 3840 | 3835 | 190 |
| 373 | 20241108 | 131100 | 1561210750 | 3840 | 3840 | 3840 | 3840 | 31 |
| 374 | 20241108 | 131000 | 1561091710 | 3840 | 3840 | 3840 | 3840 | 1 |
| 375 | 20241108 | 130900 | 1561087870 | 3840 | 3830 | 3840 | 3825 | 380 |
| 376 | 20241108 | 130800 | 1559634225 | 3840 | 3830 | 3840 | 3825 | 1861 |
| 377 | 20241108 | 130700 | 1552513885 | 3830 | 3850 | 3850 | 3830 | 2374 |
| 378 | 20241108 | 130600 | 1543418985 | 3850 | 3830 | 3850 | 3830 | 30 |
| 379 | 20241108 | 130500 | 1543303685 | 3830 | 3830 | 3830 | 3830 | 2690 |
| 380 | 20241108 | 130400 | 1533000985 | 3835 | 3835 | 3840 | 3835 | 2844 |
| 381 | 20241108 | 130300 | 1522088245 | 3835 | 3840 | 3840 | 3830 | 7102 |
| 382 | 20241108 | 130200 | 1494823780 | 3840 | 3845 | 3845 | 3840 | 412 |
| 383 | 20241108 | 130100 | 1493239660 | 3860 | 3845 | 3860 | 3845 | 8833 |
| 384 | 20241108 | 130000 | 1459269265 | 3845 | 3850 | 3850 | 3845 | 893 |
| 385 | 20241108 | 125900 | 1455831505 | 3850 | 3850 | 3850 | 3850 | 1177 |
| 386 | 20241108 | 125800 | 1451300055 | 3855 | 3860 | 3860 | 3855 | 2702 |
| 387 | 20241108 | 125700 | 1440883490 | 3865 | 3855 | 3865 | 3855 | 6 |
| 388 | 20241108 | 125600 | 1440860350 | 3855 | 3855 | 3855 | 3855 | 85 |
| 389 | 20241108 | 125500 | 1440532675 | 3855 | 3855 | 3855 | 3855 | 547 |
| 390 | 20241108 | 125400 | 1438423990 | 3865 | 3865 | 3865 | 3865 | 3 |
| 391 | 20241108 | 125300 | 1438412395 | 3855 | 3855 | 3870 | 3855 | 3005 |
| 392 | 20241108 | 125200 | 1426828105 | 3855 | 3865 | 3865 | 3855 | 2300 |
| 393 | 20241108 | 125100 | 1417961080 | 3865 | 3865 | 3865 | 3865 | 0 |
| 394 | 20241108 | 125000 | 1417961080 | 3865 | 3860 | 3865 | 3860 | 614 |
| 395 | 20241108 | 124900 | 1415588470 | 3860 | 3855 | 3860 | 3855 | 317 |
| 396 | 20241108 | 124800 | 1414364895 | 3855 | 3855 | 3855 | 3855 | 534 |
| 397 | 20241108 | 124700 | 1412306325 | 3855 | 3855 | 3855 | 3850 | 1387 |
| 398 | 20241108 | 124600 | 1406960175 | 3855 | 3860 | 3860 | 3855 | 2601 |
| 399 | 20241108 | 124500 | 1396920890 | 3860 | 3865 | 3865 | 3860 | 401 |
| 400 | 20241108 | 124400 | 1395373025 | 3865 | 3865 | 3865 | 3865 | 151 |
| 401 | 20241108 | 124300 | 1394789410 | 3865 | 3865 | 3865 | 3865 | 1 |
| 402 | 20241108 | 124200 | 1394785545 | 3865 | 3865 | 3865 | 3865 | 175 |
| 403 | 20241108 | 124100 | 1394109170 | 3865 | 3865 | 3865 | 3865 | 462 |
| 404 | 20241108 | 124000 | 1392323540 | 3870 | 3870 | 3870 | 3865 | 107 |
| 405 | 20241108 | 123900 | 1391909975 | 3870 | 3870 | 3870 | 3870 | 2 |
| 406 | 20241108 | 123800 | 1391902235 | 3860 | 3865 | 3865 | 3860 | 4161 |
| 407 | 20241108 | 123700 | 1375833990 | 3865 | 3870 | 3870 | 3865 | 1634 |
| 408 | 20241108 | 123600 | 1369516115 | 3875 | 3880 | 3885 | 3870 | 1453 |
| 409 | 20241108 | 123500 | 1363885345 | 3880 | 3880 | 3880 | 3880 | 27 |
| 410 | 20241108 | 123400 | 1363780585 | 3885 | 3880 | 3890 | 3880 | 340 |
| 411 | 20241108 | 123300 | 1362461370 | 3890 | 3890 | 3890 | 3890 | 535 |
| 412 | 20241108 | 123200 | 1360380220 | 3890 | 3885 | 3890 | 3885 | 23 |
| 413 | 20241108 | 123100 | 1360290795 | 3890 | 3885 | 3890 | 3875 | 2983 |
| 414 | 20241108 | 123000 | 1348703560 | 3890 | 3895 | 3895 | 3890 | 1618 |
| 415 | 20241108 | 122900 | 1342409500 | 3890 | 3885 | 3890 | 3885 | 5994 |
| 416 | 20241108 | 122800 | 1319099325 | 3890 | 3880 | 3890 | 3880 | 3434 |
| 417 | 20241108 | 122700 | 1305751530 | 3885 | 3880 | 3885 | 3870 | 2096 |
| 418 | 20241108 | 122600 | 1297620415 | 3880 | 3875 | 3880 | 3875 | 318 |
| 419 | 20241108 | 122500 | 1296388160 | 3875 | 3865 | 3875 | 3865 | 6537 |
| 420 | 20241108 | 122400 | 1271081050 | 3865 | 3860 | 3865 | 3860 | 1515 |
| 421 | 20241108 | 122300 | 1265228850 | 3860 | 3855 | 3860 | 3855 | 56 |
| 422 | 20241108 | 122200 | 1265012920 | 3860 | 3860 | 3860 | 3855 | 80 |
| 423 | 20241108 | 122100 | 1264704270 | 3860 | 3860 | 3860 | 3860 | 72 |
| 424 | 20241108 | 122000 | 1264426350 | 3860 | 3855 | 3860 | 3855 | 87 |
| 425 | 20241108 | 121900 | 1264090960 | 3855 | 3855 | 3855 | 3855 | 276 |
| 426 | 20241108 | 121800 | 1263026980 | 3855 | 3855 | 3855 | 3855 | 1 |
| 427 | 20241108 | 121700 | 1263023125 | 3850 | 3850 | 3850 | 3850 | 750 |
| 428 | 20241108 | 121600 | 1260135625 | 3855 | 3855 | 3855 | 3855 | 557 |
| 429 | 20241108 | 121500 | 1257988390 | 3860 | 3860 | 3860 | 3860 | 500 |
| 430 | 20241108 | 121400 | 1256058390 | 3860 | 3860 | 3860 | 3860 | 47 |
| 431 | 20241108 | 121300 | 1255876970 | 3860 | 3860 | 3860 | 3855 | 2008 |
| 432 | 20241108 | 121200 | 1248135475 | 3860 | 3865 | 3865 | 3855 | 1105 |
| 433 | 20241108 | 121100 | 1243872670 | 3865 | 3865 | 3865 | 3865 | 20 |
| 434 | 20241108 | 121000 | 1243795370 | 3865 | 3865 | 3865 | 3865 | 500 |
| 435 | 20241108 | 120900 | 1241862870 | 3870 | 3870 | 3870 | 3870 | 4 |
| 436 | 20241108 | 120800 | 1241847390 | 3870 | 3870 | 3870 | 3870 | 30 |
| 437 | 20241108 | 120700 | 1241731290 | 3870 | 3870 | 3870 | 3870 | 208 |
| 438 | 20241108 | 120600 | 1240926330 | 3870 | 3870 | 3870 | 3870 | 525 |
| 439 | 20241108 | 120500 | 1238894580 | 3870 | 3870 | 3870 | 3870 | 1168 |
| 440 | 20241108 | 120400 | 1234374420 | 3870 | 3865 | 3870 | 3865 | 2098 |
| 441 | 20241108 | 120300 | 1226263420 | 3865 | 3860 | 3865 | 3860 | 2348 |
| 442 | 20241108 | 120200 | 1217190795 | 3855 | 3855 | 3855 | 3855 | 450 |
| 443 | 20241108 | 120100 | 1215456045 | 3860 | 3860 | 3860 | 3860 | 0 |
| 444 | 20241108 | 120000 | 1215456045 | 3860 | 3860 | 3860 | 3860 | 228 |
| 445 | 20241108 | 115900 | 1214575965 | 3855 | 3855 | 3860 | 3855 | 214 |
| 446 | 20241108 | 115800 | 1213750985 | 3855 | 3860 | 3860 | 3855 | 948 |
| 447 | 20241108 | 115700 | 1210096430 | 3860 | 3860 | 3860 | 3860 | 139 |
| 448 | 20241108 | 115600 | 1209559890 | 3860 | 3860 | 3860 | 3855 | 365 |
| 449 | 20241108 | 115500 | 1208151240 | 3860 | 3855 | 3860 | 3855 | 23 |
| 450 | 20241108 | 115400 | 1208062465 | 3860 | 3860 | 3860 | 3860 | 529 |
| 451 | 20241108 | 115300 | 1206020525 | 3860 | 3860 | 3860 | 3860 | 560 |
| 452 | 20241108 | 115200 | 1203858925 | 3860 | 3855 | 3860 | 3855 | 420 |
| 453 | 20241108 | 115100 | 1202238165 | 3855 | 3860 | 3860 | 3855 | 191 |
| 454 | 20241108 | 115000 | 1201501270 | 3855 | 3845 | 3855 | 3845 | 910 |
| 455 | 20241108 | 114900 | 1197993230 | 3840 | 3840 | 3840 | 3840 | 1714 |
| 456 | 20241108 | 114800 | 1191411470 | 3840 | 3845 | 3845 | 3840 | 2591 |
| 457 | 20241108 | 114700 | 1181451625 | 3850 | 3850 | 3850 | 3850 | 91 |
| 458 | 20241108 | 114600 | 1181101275 | 3845 | 3845 | 3845 | 3845 | 265 |
| 459 | 20241108 | 114500 | 1180082350 | 3845 | 3850 | 3850 | 3845 | 1379 |
| 460 | 20241108 | 114400 | 1174780090 | 3850 | 3850 | 3850 | 3850 | 383 |
| 461 | 20241108 | 114300 | 1173305540 | 3850 | 3850 | 3850 | 3850 | 192 |
| 462 | 20241108 | 114200 | 1172566340 | 3845 | 3845 | 3845 | 3845 | 256 |
| 463 | 20241108 | 114100 | 1171582020 | 3840 | 3840 | 3840 | 3840 | 0 |
| 464 | 20241108 | 114000 | 1171582020 | 3840 | 3845 | 3850 | 3840 | 12687 |
| 465 | 20241108 | 113900 | 1122797820 | 3845 | 3845 | 3845 | 3835 | 7386 |
| 466 | 20241108 | 113800 | 1094442165 | 3845 | 3845 | 3845 | 3845 | 230 |
| 467 | 20241108 | 113700 | 1093557815 | 3845 | 3850 | 3850 | 3845 | 160 |
| 468 | 20241108 | 113600 | 1092942065 | 3850 | 3850 | 3850 | 3850 | 4 |
| 469 | 20241108 | 113500 | 1092926665 | 3850 | 3860 | 3860 | 3850 | 2431 |
| 470 | 20241108 | 113400 | 1083567050 | 3855 | 3855 | 3855 | 3855 | 350 |
| 471 | 20241108 | 113300 | 1082217800 | 3855 | 3860 | 3860 | 3855 | 62 |
| 472 | 20241108 | 113200 | 1081978665 | 3860 | 3860 | 3860 | 3860 | 1 |
| 473 | 20241108 | 113100 | 1081974805 | 3860 | 3855 | 3860 | 3855 | 233 |
| 474 | 20241108 | 113000 | 1081076335 | 3855 | 3860 | 3860 | 3855 | 30 |
| 475 | 20241108 | 112900 | 1080960640 | 3860 | 3860 | 3860 | 3860 | 1028 |
| 476 | 20241108 | 112800 | 1076992560 | 3860 | 3850 | 3860 | 3850 | 1396 |
| 477 | 20241108 | 112700 | 1071604010 | 3860 | 3850 | 3860 | 3850 | 8 |
| 478 | 20241108 | 112600 | 1071573200 | 3860 | 3855 | 3860 | 3855 | 186 |
| 479 | 20241108 | 112500 | 1070855245 | 3855 | 3855 | 3855 | 3855 | 24 |
| 480 | 20241108 | 112400 | 1070762725 | 3860 | 3855 | 3860 | 3855 | 284 |
| 481 | 20241108 | 112300 | 1069667405 | 3850 | 3860 | 3860 | 3850 | 2111 |
| 482 | 20241108 | 112200 | 1061537855 | 3860 | 3855 | 3860 | 3855 | 119 |
| 483 | 20241108 | 112100 | 1061078520 | 3855 | 3855 | 3855 | 3855 | 54 |
| 484 | 20241108 | 112000 | 1060870350 | 3855 | 3860 | 3860 | 3855 | 439 |
| 485 | 20241108 | 111900 | 1059178000 | 3865 | 3865 | 3865 | 3865 | 11 |
| 486 | 20241108 | 111800 | 1059135485 | 3865 | 3865 | 3865 | 3865 | 0 |
| 487 | 20241108 | 111700 | 1059135485 | 3865 | 3860 | 3865 | 3860 | 41 |
| 488 | 20241108 | 111600 | 1058977070 | 3855 | 3860 | 3860 | 3855 | 2276 |
| 489 | 20241108 | 111500 | 1050201560 | 3860 | 3860 | 3860 | 3860 | 217 |
| 490 | 20241108 | 111400 | 1049363940 | 3850 | 3860 | 3860 | 3850 | 13 |
| 491 | 20241108 | 111300 | 1049313855 | 3850 | 3845 | 3860 | 3845 | 251 |
| 492 | 20241108 | 111200 | 1048348495 | 3850 | 3855 | 3855 | 3850 | 351 |
| 493 | 20241108 | 111100 | 1046996535 | 3845 | 3845 | 3845 | 3845 | 20 |
| 494 | 20241108 | 111000 | 1046919635 | 3845 | 3845 | 3845 | 3845 | 0 |
| 495 | 20241108 | 110900 | 1046919635 | 3845 | 3845 | 3845 | 3845 | 100 |
| 496 | 20241108 | 110800 | 1046535135 | 3845 | 3845 | 3855 | 3845 | 276 |
| 497 | 20241108 | 110700 | 1045471465 | 3855 | 3855 | 3855 | 3855 | 30 |
| 498 | 20241108 | 110600 | 1045355815 | 3845 | 3855 | 3855 | 3845 | 1543 |
| 499 | 20241108 | 110500 | 1039408860 | 3855 | 3845 | 3855 | 3840 | 2214 |
| 500 | 20241108 | 110400 | 1030901400 | 3845 | 3850 | 3850 | 3845 | 1309 |
| 501 | 20241108 | 110300 | 1025862750 | 3855 | 3860 | 3860 | 3850 | 4834 |
| 502 | 20241108 | 110200 | 1007234225 | 3865 | 3860 | 3865 | 3860 | 2 |
| 503 | 20241108 | 110100 | 1007226500 | 3855 | 3855 | 3855 | 3855 | 0 |
| 504 | 20241108 | 110000 | 1007226500 | 3855 | 3855 | 3855 | 3855 | 0 |
| 505 | 20241108 | 105900 | 1007226500 | 3855 | 3855 | 3855 | 3855 | 2 |
| 506 | 20241108 | 105800 | 1007218790 | 3850 | 3850 | 3850 | 3850 | 0 |
| 507 | 20241108 | 105700 | 1007218790 | 3850 | 3860 | 3860 | 3850 | 200 |
| 508 | 20241108 | 105600 | 1006448055 | 3870 | 3870 | 3870 | 3870 | 2 |
| 509 | 20241108 | 105500 | 1006440315 | 3870 | 3870 | 3870 | 3870 | 76 |
| 510 | 20241108 | 105400 | 1006146195 | 3870 | 3865 | 3870 | 3865 | 826 |
| 511 | 20241108 | 105300 | 1002953700 | 3850 | 3850 | 3860 | 3850 | 433 |
| 512 | 20241108 | 105200 | 1001284660 | 3850 | 3850 | 3850 | 3850 | 75 |
| 513 | 20241108 | 105100 | 1000995910 | 3850 | 3860 | 3860 | 3850 | 106 |
| 514 | 20241108 | 105000 | 1000587750 | 3860 | 3855 | 3860 | 3850 | 3267 |
| 515 | 20241108 | 104900 | 988004415 | 3860 | 3860 | 3860 | 3860 | 6 |
| 516 | 20241108 | 104800 | 987981255 | 3855 | 3855 | 3860 | 3855 | 1066 |
| 517 | 20241108 | 104700 | 983871810 | 3855 | 3860 | 3860 | 3855 | 192 |
| 518 | 20241108 | 104600 | 983130700 | 3865 | 3865 | 3865 | 3865 | 34 |
| 519 | 20241108 | 104500 | 982999290 | 3865 | 3870 | 3870 | 3865 | 45 |
| 520 | 20241108 | 104400 | 982825275 | 3870 | 3870 | 3870 | 3870 | 449 |
| 521 | 20241108 | 104300 | 981087645 | 3860 | 3860 | 3860 | 3860 | 200 |
| 522 | 20241108 | 104200 | 980315645 | 3860 | 3865 | 3865 | 3860 | 63 |
| 523 | 20241108 | 104100 | 980072270 | 3870 | 3865 | 3870 | 3860 | 1627 |
| 524 | 20241108 | 104000 | 973780845 | 3865 | 3860 | 3865 | 3860 | 44 |
| 525 | 20241108 | 103900 | 973610790 | 3865 | 3855 | 3865 | 3855 | 584 |
| 526 | 20241108 | 103800 | 971359430 | 3855 | 3855 | 3855 | 3855 | 1791 |
| 527 | 20241108 | 103700 | 964455125 | 3850 | 3855 | 3855 | 3850 | 221 |
| 528 | 20241108 | 103600 | 963603180 | 3855 | 3855 | 3855 | 3855 | 1305 |
| 529 | 20241108 | 103500 | 958572405 | 3865 | 3865 | 3865 | 3865 | 1 |
| 530 | 20241108 | 103400 | 958568540 | 3860 | 3860 | 3860 | 3860 | 982 |
| 531 | 20241108 | 103300 | 954778020 | 3865 | 3860 | 3865 | 3860 | 244 |
| 532 | 20241108 | 103200 | 953834975 | 3865 | 3870 | 3870 | 3865 | 859 |
| 533 | 20241108 | 103100 | 950514405 | 3875 | 3870 | 3875 | 3870 | 60 |
| 534 | 20241108 | 103000 | 950282055 | 3875 | 3875 | 3875 | 3875 | 203 |
| 535 | 20241108 | 102900 | 949495430 | 3875 | 3875 | 3875 | 3870 | 2205 |
| 536 | 20241108 | 102800 | 940952040 | 3880 | 3880 | 3880 | 3875 | 610 |
| 537 | 20241108 | 102700 | 938585740 | 3880 | 3880 | 3880 | 3875 | 2542 |
| 538 | 20241108 | 102600 | 928731710 | 3880 | 3870 | 3880 | 3870 | 3430 |
| 539 | 20241108 | 102500 | 915450335 | 3865 | 3870 | 3870 | 3865 | 250 |
| 540 | 20241108 | 102400 | 914482985 | 3870 | 3870 | 3870 | 3870 | 1 |
| 541 | 20241108 | 102300 | 914479115 | 3865 | 3865 | 3865 | 3865 | 154 |
| 542 | 20241108 | 102200 | 913883905 | 3865 | 3870 | 3870 | 3865 | 858 |
| 543 | 20241108 | 102100 | 910567730 | 3865 | 3865 | 3865 | 3865 | 1 |
| 544 | 20241108 | 102000 | 910563865 | 3865 | 3870 | 3870 | 3865 | 192 |
| 545 | 20241108 | 101900 | 909821535 | 3870 | 3870 | 3870 | 3870 | 3 |
| 546 | 20241108 | 101800 | 909809925 | 3860 | 3870 | 3870 | 3860 | 318 |
| 547 | 20241108 | 101700 | 908579275 | 3870 | 3860 | 3870 | 3860 | 1203 |
| 548 | 20241108 | 101600 | 903929100 | 3855 | 3855 | 3855 | 3855 | 1 |
| 549 | 20241108 | 101500 | 903925245 | 3855 | 3865 | 3865 | 3855 | 302 |
| 550 | 20241108 | 101400 | 902761025 | 3855 | 3860 | 3860 | 3855 | 286 |
| 551 | 20241108 | 101300 | 901657545 | 3860 | 3850 | 3860 | 3850 | 753 |
| 552 | 20241108 | 101200 | 898752245 | 3860 | 3860 | 3860 | 3850 | 1797 |
| 553 | 20241108 | 101100 | 891816025 | 3850 | 3860 | 3860 | 3850 | 4341 |
| 554 | 20241108 | 101000 | 875089710 | 3860 | 3865 | 3865 | 3860 | 30 |
| 555 | 20241108 | 100900 | 874973770 | 3865 | 3865 | 3865 | 3865 | 10 |
| 556 | 20241108 | 100800 | 874935120 | 3870 | 3855 | 3870 | 3855 | 200 |
| 557 | 20241108 | 100700 | 874162495 | 3865 | 3860 | 3865 | 3855 | 6590 |
| 558 | 20241108 | 100600 | 848750715 | 3855 | 3845 | 3855 | 3845 | 808 |
| 559 | 20241108 | 100500 | 845636535 | 3845 | 3845 | 3845 | 3845 | 1126 |
| 560 | 20241108 | 100400 | 841307065 | 3845 | 3845 | 3850 | 3845 | 111 |
| 561 | 20241108 | 100300 | 840880260 | 3850 | 3845 | 3855 | 3845 | 573 |
| 562 | 20241108 | 100200 | 838675500 | 3850 | 3860 | 3860 | 3850 | 720 |
| 563 | 20241108 | 100100 | 835896320 | 3860 | 3855 | 3860 | 3850 | 1167 |
| 564 | 20241108 | 100000 | 831403130 | 3860 | 3855 | 3860 | 3855 | 3 |
| 565 | 20241108 | 095900 | 831391555 | 3850 | 3865 | 3865 | 3850 | 4932 |
| 566 | 20241108 | 095800 | 812360800 | 3865 | 3870 | 3870 | 3865 | 861 |
| 567 | 20241108 | 095700 | 809032985 | 3870 | 3870 | 3870 | 3870 | 736 |
| 568 | 20241108 | 095600 | 806184665 | 3870 | 3855 | 3870 | 3855 | 1833 |
| 569 | 20241108 | 095500 | 799108700 | 3865 | 3850 | 3865 | 3850 | 3656 |
| 570 | 20241108 | 095400 | 785016955 | 3850 | 3860 | 3860 | 3850 | 533 |
| 571 | 20241108 | 095300 | 782962745 | 3860 | 3860 | 3860 | 3850 | 1176 |
| 572 | 20241108 | 095200 | 778432720 | 3860 | 3865 | 3865 | 3850 | 5193 |
| 573 | 20241108 | 095100 | 758393385 | 3865 | 3860 | 3865 | 3860 | 820 |
| 574 | 20241108 | 095000 | 755224130 | 3865 | 3875 | 3875 | 3865 | 1052 |
| 575 | 20241108 | 094900 | 751155815 | 3870 | 3865 | 3870 | 3865 | 279 |
| 576 | 20241108 | 094800 | 750076565 | 3865 | 3875 | 3875 | 3860 | 1832 |
| 577 | 20241108 | 094700 | 742997645 | 3860 | 3885 | 3885 | 3860 | 7671 |
| 578 | 20241108 | 094600 | 713291940 | 3890 | 3895 | 3895 | 3890 | 2407 |
| 579 | 20241108 | 094500 | 703928145 | 3900 | 3895 | 3900 | 3890 | 6019 |
| 580 | 20241108 | 094400 | 680459625 | 3900 | 3895 | 3900 | 3895 | 2955 |
| 581 | 20241108 | 094300 | 668949875 | 3880 | 3890 | 3895 | 3880 | 660 |
| 582 | 20241108 | 094200 | 666382455 | 3890 | 3890 | 3890 | 3890 | 329 |
| 583 | 20241108 | 094100 | 665102645 | 3895 | 3895 | 3895 | 3880 | 1017 |
| 584 | 20241108 | 094000 | 661143095 | 3895 | 3890 | 3895 | 3880 | 5394 |
| 585 | 20241108 | 093900 | 640167285 | 3890 | 3890 | 3890 | 3885 | 3306 |
| 586 | 20241108 | 093800 | 627306955 | 3890 | 3885 | 3890 | 3885 | 2307 |
| 587 | 20241108 | 093700 | 618335975 | 3890 | 3895 | 3895 | 3885 | 3890 |
| 588 | 20241108 | 093600 | 603194350 | 3895 | 3885 | 3895 | 3885 | 5269 |
| 589 | 20241108 | 093500 | 582702270 | 3885 | 3885 | 3885 | 3880 | 4691 |
| 590 | 20241108 | 093400 | 564493785 | 3885 | 3875 | 3885 | 3875 | 1945 |
| 591 | 20241108 | 093300 | 556937940 | 3875 | 3860 | 3885 | 3855 | 5462 |
| 592 | 20241108 | 093200 | 535788840 | 3860 | 3860 | 3865 | 3860 | 779 |
| 593 | 20241108 | 093100 | 532781885 | 3860 | 3865 | 3865 | 3860 | 910 |
| 594 | 20241108 | 093000 | 529269265 | 3860 | 3865 | 3865 | 3860 | 985 |
| 595 | 20241108 | 092900 | 525464935 | 3870 | 3860 | 3870 | 3860 | 446 |
| 596 | 20241108 | 092800 | 523741415 | 3855 | 3850 | 3855 | 3850 | 1274 |
| 597 | 20241108 | 092700 | 518830490 | 3855 | 3870 | 3870 | 3855 | 2070 |
| 598 | 20241108 | 092600 | 510847600 | 3865 | 3875 | 3880 | 3865 | 4164 |
| 599 | 20241108 | 092500 | 494733030 | 3875 | 3875 | 3880 | 3865 | 2601 |
| 600 | 20241108 | 092400 | 484652865 | 3875 | 3885 | 3890 | 3860 | 4378 |
| 601 | 20241108 | 092300 | 467689620 | 3885 | 3865 | 3890 | 3855 | 9307 |
| 602 | 20241108 | 092200 | 431605510 | 3855 | 3865 | 3865 | 3855 | 692 |
| 603 | 20241108 | 092100 | 428936805 | 3865 | 3875 | 3875 | 3855 | 1433 |
| 604 | 20241108 | 092000 | 423404255 | 3875 | 3840 | 3875 | 3840 | 11652 |
| 605 | 20241108 | 091900 | 378403760 | 3840 | 3860 | 3860 | 3840 | 1985 |
| 606 | 20241108 | 091800 | 370765595 | 3860 | 3845 | 3865 | 3845 | 182 |
| 607 | 20241108 | 091700 | 370063295 | 3845 | 3860 | 3870 | 3845 | 12399 |
| 608 | 20241108 | 091600 | 322185530 | 3865 | 3840 | 3865 | 3840 | 13996 |
| 609 | 20241108 | 091500 | 268287530 | 3850 | 3850 | 3850 | 3840 | 68 |
| 610 | 20241108 | 091400 | 268026200 | 3835 | 3840 | 3850 | 3835 | 627 |
| 611 | 20241108 | 091300 | 265618885 | 3850 | 3845 | 3850 | 3845 | 1676 |
| 612 | 20241108 | 091200 | 259169070 | 3850 | 3850 | 3850 | 3850 | 2350 |
| 613 | 20241108 | 091100 | 250121570 | 3850 | 3830 | 3850 | 3830 | 664 |
| 614 | 20241108 | 091000 | 247573250 | 3855 | 3855 | 3855 | 3840 | 353 |
| 615 | 20241108 | 090900 | 246216965 | 3855 | 3820 | 3855 | 3815 | 3631 |
| 616 | 20241108 | 090800 | 232300260 | 3825 | 3855 | 3855 | 3825 | 5602 |
| 617 | 20241108 | 090700 | 210794965 | 3855 | 3850 | 3855 | 3840 | 3999 |
| 618 | 20241108 | 090600 | 195408925 | 3850 | 3855 | 3860 | 3850 | 3800 |
| 619 | 20241108 | 090500 | 180772975 | 3860 | 3850 | 3860 | 3850 | 3857 |
| 620 | 20241108 | 090400 | 165909305 | 3850 | 3845 | 3850 | 3840 | 3636 |
| 621 | 20241108 | 090300 | 151926790 | 3850 | 3855 | 3855 | 3840 | 8025 |
| 622 | 20241108 | 090200 | 121078585 | 3850 | 3860 | 3875 | 3840 | 8444 |
| 623 | 20241108 | 090100 | 88502645 | 3855 | 3810 | 3860 | 3800 | 13812 |
| 624 | 20241108 | 090000 | 35417980 | 3810 | 3785 | 3820 | 3785 | 9122 |