30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 190700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 5797 |
| 3 | 20241105 | 190600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20241105 | 190500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20241105 | 190400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20241105 | 190300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20241105 | 190200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20241105 | 190100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20241105 | 190000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20241105 | 185900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20241105 | 185800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20241105 | 185700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20241105 | 185600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20241105 | 185500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20241105 | 185400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20241105 | 185300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20241105 | 185200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20241105 | 185100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20241105 | 185000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20241105 | 184900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20241105 | 184800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20241105 | 184700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20241105 | 184600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20241105 | 184500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20241105 | 184400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20241105 | 184300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20241105 | 184200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20241105 | 184100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20241105 | 184000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20241105 | 183900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20241105 | 183800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20241105 | 183700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 5797 |
| 33 | 20241105 | 183600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20241105 | 183500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20241105 | 183400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20241105 | 183300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20241105 | 183200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20241105 | 183100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20241105 | 183000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20241105 | 182900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20241105 | 182800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20241105 | 182700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20241105 | 182600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20241105 | 182500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20241105 | 182400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20241105 | 182300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20241105 | 182200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20241105 | 182100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20241105 | 182000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20241105 | 181900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20241105 | 181800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20241105 | 181700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20241105 | 181600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20241105 | 181500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20241105 | 181400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20241105 | 181300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20241105 | 181200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20241105 | 181100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20241105 | 181000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20241105 | 180900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20241105 | 180800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20241105 | 180700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 5797 |
| 63 | 20241105 | 180600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20241105 | 180500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20241105 | 180400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20241105 | 180300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20241105 | 180200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20241105 | 180100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20241105 | 180000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20241105 | 175900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20241105 | 175800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20241105 | 175700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20241105 | 175600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20241105 | 175500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20241105 | 175400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20241105 | 175300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20241105 | 175200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20241105 | 175100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20241105 | 175000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20241105 | 174900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20241105 | 174800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20241105 | 174700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20241105 | 174600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20241105 | 174500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20241105 | 174400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20241105 | 174300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20241105 | 174200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20241105 | 174100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20241105 | 174000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20241105 | 173900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20241105 | 173800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20241105 | 173700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 5797 |
| 93 | 20241105 | 173600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20241105 | 173500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20241105 | 173400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20241105 | 173300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20241105 | 173200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20241105 | 173100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20241105 | 173000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20241105 | 172900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20241105 | 172800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20241105 | 172700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20241105 | 172600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20241105 | 172500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20241105 | 172400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20241105 | 172300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20241105 | 172200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20241105 | 172100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20241105 | 172000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20241105 | 171900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20241105 | 171800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20241105 | 171700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20241105 | 171600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20241105 | 171500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20241105 | 171400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20241105 | 171300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20241105 | 171200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20241105 | 171100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20241105 | 171000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20241105 | 170900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20241105 | 170800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20241105 | 170700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 5797 |
| 123 | 20241105 | 170600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20241105 | 170500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20241105 | 170400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20241105 | 170300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20241105 | 170200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20241105 | 170100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20241105 | 170000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20241105 | 165900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20241105 | 165800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20241105 | 165700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20241105 | 165600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20241105 | 165500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20241105 | 165400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20241105 | 165300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20241105 | 165200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20241105 | 165100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20241105 | 165000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20241105 | 164900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20241105 | 164800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20241105 | 164700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20241105 | 164600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20241105 | 164500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20241105 | 164400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20241105 | 164300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20241105 | 164200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20241105 | 164100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20241105 | 164000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20241105 | 163900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20241105 | 163800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20241105 | 163700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 5797 |
| 153 | 20241105 | 163600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20241105 | 163500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20241105 | 163400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20241105 | 163300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20241105 | 163200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20241105 | 163100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20241105 | 163000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20241105 | 162900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20241105 | 162800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20241105 | 162700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20241105 | 162600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20241105 | 162500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20241105 | 162400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20241105 | 162300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20241105 | 162200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20241105 | 162100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20241105 | 162000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20241105 | 161900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20241105 | 161800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20241105 | 161700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20241105 | 161600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20241105 | 161500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20241105 | 161400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20241105 | 161300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20241105 | 161200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20241105 | 161100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20241105 | 161000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20241105 | 160900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20241105 | 160800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20241105 | 160700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 5797 |
| 183 | 20241105 | 160600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20241105 | 160500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20241105 | 160400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20241105 | 160300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20241105 | 160200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20241105 | 160100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20241105 | 160000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20241105 | 155900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20241105 | 155800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20241105 | 155700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20241105 | 155600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20241105 | 155500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20241105 | 155400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20241105 | 155300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20241105 | 155200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20241105 | 155100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20241105 | 155000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20241105 | 154900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20241105 | 154800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20241105 | 154700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20241105 | 154600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20241105 | 154500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20241105 | 154400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20241105 | 154300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20241105 | 154200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20241105 | 154100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20241105 | 154000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20241105 | 153900 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20241105 | 153800 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20241105 | 153700 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 5797 |
| 213 | 20241105 | 153600 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20241105 | 153500 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20241105 | 153400 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20241105 | 153300 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20241105 | 153200 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20241105 | 153100 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20241105 | 153000 | 1545532040 | 2720 | 2720 | 2720 | 2720 | 5797 |
| 220 | 20241105 | 152900 | 1529764200 | 2725 | 2725 | 2725 | 2725 | 0 |
| 221 | 20241105 | 152800 | 1529764200 | 2725 | 2725 | 2725 | 2725 | 0 |
| 222 | 20241105 | 152700 | 1529764200 | 2725 | 2725 | 2725 | 2725 | 0 |
| 223 | 20241105 | 152600 | 1529764200 | 2725 | 2725 | 2725 | 2725 | 0 |
| 224 | 20241105 | 152500 | 1529764200 | 2725 | 2725 | 2725 | 2725 | 0 |
| 225 | 20241105 | 152400 | 1529764200 | 2725 | 2725 | 2725 | 2725 | 0 |
| 226 | 20241105 | 152300 | 1529764200 | 2725 | 2725 | 2725 | 2725 | 0 |
| 227 | 20241105 | 152200 | 1529764200 | 2725 | 2725 | 2725 | 2725 | 0 |
| 228 | 20241105 | 152100 | 1529764200 | 2725 | 2725 | 2725 | 2725 | 0 |
| 229 | 20241105 | 152000 | 1529764200 | 2725 | 2725 | 2725 | 2725 | 0 |
| 230 | 20241105 | 151900 | 1529764200 | 2725 | 2720 | 2725 | 2715 | 6550 |
| 231 | 20241105 | 151800 | 1511964370 | 2725 | 2725 | 2725 | 2720 | 404 |
| 232 | 20241105 | 151700 | 1510865470 | 2725 | 2720 | 2725 | 2720 | 28 |
| 233 | 20241105 | 151600 | 1510789300 | 2730 | 2725 | 2730 | 2720 | 5047 |
| 234 | 20241105 | 151500 | 1497050020 | 2730 | 2725 | 2730 | 2725 | 15 |
| 235 | 20241105 | 151400 | 1497009075 | 2730 | 2730 | 2730 | 2725 | 498 |
| 236 | 20241105 | 151300 | 1495650785 | 2730 | 2730 | 2730 | 2730 | 128 |
| 237 | 20241105 | 151200 | 1495301345 | 2725 | 2735 | 2735 | 2725 | 361 |
| 238 | 20241105 | 151100 | 1494317510 | 2735 | 2730 | 2735 | 2730 | 301 |
| 239 | 20241105 | 151000 | 1493494675 | 2735 | 2735 | 2735 | 2725 | 393 |
| 240 | 20241105 | 150900 | 1492423715 | 2725 | 2730 | 2730 | 2725 | 580 |
| 241 | 20241105 | 150800 | 1490843125 | 2735 | 2730 | 2735 | 2730 | 150 |
| 242 | 20241105 | 150700 | 1490433620 | 2725 | 2730 | 2730 | 2725 | 933 |
| 243 | 20241105 | 150600 | 1487887530 | 2730 | 2730 | 2735 | 2730 | 1272 |
| 244 | 20241105 | 150500 | 1484414965 | 2730 | 2730 | 2730 | 2730 | 1683 |
| 245 | 20241105 | 150400 | 1479820375 | 2730 | 2725 | 2730 | 2725 | 201 |
| 246 | 20241105 | 150300 | 1479272645 | 2730 | 2730 | 2730 | 2725 | 1091 |
| 247 | 20241105 | 150200 | 1476299660 | 2725 | 2730 | 2730 | 2725 | 1139 |
| 248 | 20241105 | 150100 | 1473195690 | 2730 | 2730 | 2730 | 2730 | 100 |
| 249 | 20241105 | 150000 | 1472922690 | 2730 | 2730 | 2730 | 2730 | 16 |
| 250 | 20241105 | 145900 | 1472879010 | 2730 | 2730 | 2735 | 2730 | 57 |
| 251 | 20241105 | 145800 | 1472723330 | 2730 | 2730 | 2730 | 2730 | 15 |
| 252 | 20241105 | 145700 | 1472682380 | 2730 | 2730 | 2735 | 2730 | 558 |
| 253 | 20241105 | 145600 | 1471159035 | 2730 | 2735 | 2735 | 2730 | 400 |
| 254 | 20241105 | 145500 | 1470066535 | 2735 | 2735 | 2735 | 2730 | 81 |
| 255 | 20241105 | 145400 | 1469845005 | 2730 | 2735 | 2735 | 2730 | 1119 |
| 256 | 20241105 | 145300 | 1466790130 | 2730 | 2730 | 2730 | 2730 | 3085 |
| 257 | 20241105 | 145200 | 1458368080 | 2725 | 2725 | 2725 | 2725 | 50 |
| 258 | 20241105 | 145100 | 1458231830 | 2730 | 2730 | 2730 | 2730 | 258 |
| 259 | 20241105 | 145000 | 1457527490 | 2720 | 2725 | 2725 | 2720 | 878 |
| 260 | 20241105 | 144900 | 1455135940 | 2725 | 2730 | 2730 | 2725 | 556 |
| 261 | 20241105 | 144800 | 1453620835 | 2730 | 2720 | 2730 | 2720 | 353 |
| 262 | 20241105 | 144700 | 1452659350 | 2725 | 2725 | 2725 | 2725 | 0 |
| 263 | 20241105 | 144600 | 1452659350 | 2725 | 2725 | 2725 | 2720 | 117 |
| 264 | 20241105 | 144500 | 1452341025 | 2725 | 2725 | 2725 | 2725 | 768 |
| 265 | 20241105 | 144400 | 1450248225 | 2725 | 2720 | 2725 | 2720 | 301 |
| 266 | 20241105 | 144300 | 1449429250 | 2725 | 2725 | 2725 | 2725 | 42 |
| 267 | 20241105 | 144200 | 1449314800 | 2725 | 2725 | 2725 | 2725 | 150 |
| 268 | 20241105 | 144100 | 1448906050 | 2725 | 2725 | 2725 | 2725 | 1 |
| 269 | 20241105 | 144000 | 1448903325 | 2725 | 2725 | 2725 | 2725 | 163 |
| 270 | 20241105 | 143900 | 1448459150 | 2725 | 2725 | 2730 | 2725 | 1224 |
| 271 | 20241105 | 143800 | 1445123745 | 2730 | 2730 | 2730 | 2730 | 1 |
| 272 | 20241105 | 143700 | 1445121015 | 2725 | 2725 | 2725 | 2725 | 106 |
| 273 | 20241105 | 143600 | 1444832165 | 2725 | 2725 | 2725 | 2725 | 66 |
| 274 | 20241105 | 143500 | 1444652315 | 2725 | 2725 | 2725 | 2725 | 508 |
| 275 | 20241105 | 143400 | 1443268015 | 2730 | 2730 | 2730 | 2730 | 271 |
| 276 | 20241105 | 143300 | 1442528185 | 2730 | 2730 | 2730 | 2730 | 0 |
| 277 | 20241105 | 143200 | 1442528185 | 2730 | 2730 | 2730 | 2730 | 549 |
| 278 | 20241105 | 143100 | 1441029415 | 2730 | 2730 | 2730 | 2730 | 6 |
| 279 | 20241105 | 143000 | 1441013035 | 2725 | 2725 | 2725 | 2725 | 838 |
| 280 | 20241105 | 142900 | 1438729485 | 2730 | 2730 | 2730 | 2730 | 1 |
| 281 | 20241105 | 142800 | 1438726755 | 2725 | 2725 | 2725 | 2725 | 0 |
| 282 | 20241105 | 142700 | 1438726755 | 2725 | 2725 | 2725 | 2725 | 150 |
| 283 | 20241105 | 142600 | 1438318005 | 2725 | 2725 | 2725 | 2725 | 290 |
| 284 | 20241105 | 142500 | 1437527755 | 2725 | 2725 | 2725 | 2725 | 1505 |
| 285 | 20241105 | 142400 | 1433426630 | 2725 | 2730 | 2730 | 2725 | 202 |
| 286 | 20241105 | 142300 | 1432876175 | 2730 | 2730 | 2730 | 2730 | 0 |
| 287 | 20241105 | 142200 | 1432876175 | 2730 | 2730 | 2730 | 2730 | 80 |
| 288 | 20241105 | 142100 | 1432657775 | 2725 | 2725 | 2725 | 2725 | 0 |
| 289 | 20241105 | 142000 | 1432657775 | 2725 | 2725 | 2730 | 2725 | 258 |
| 290 | 20241105 | 141900 | 1431954715 | 2725 | 2725 | 2725 | 2725 | 1472 |
| 291 | 20241105 | 141800 | 1427943515 | 2730 | 2730 | 2730 | 2730 | 540 |
| 292 | 20241105 | 141700 | 1426469315 | 2735 | 2735 | 2735 | 2735 | 3 |
| 293 | 20241105 | 141600 | 1426461110 | 2735 | 2735 | 2735 | 2735 | 3 |
| 294 | 20241105 | 141500 | 1426452905 | 2730 | 2735 | 2735 | 2730 | 2712 |
| 295 | 20241105 | 141400 | 1419044020 | 2735 | 2735 | 2735 | 2735 | 21 |
| 296 | 20241105 | 141300 | 1418986585 | 2730 | 2735 | 2735 | 2730 | 51 |
| 297 | 20241105 | 141200 | 1418847350 | 2735 | 2735 | 2735 | 2735 | 21 |
| 298 | 20241105 | 141100 | 1418789915 | 2735 | 2730 | 2735 | 2730 | 35 |
| 299 | 20241105 | 141000 | 1418694360 | 2730 | 2740 | 2740 | 2730 | 463 |
| 300 | 20241105 | 140900 | 1417428050 | 2740 | 2740 | 2740 | 2740 | 0 |
| 301 | 20241105 | 140800 | 1417428050 | 2740 | 2735 | 2740 | 2735 | 511 |
| 302 | 20241105 | 140700 | 1416030455 | 2735 | 2735 | 2735 | 2735 | 1110 |
| 303 | 20241105 | 140600 | 1412994605 | 2735 | 2735 | 2735 | 2735 | 400 |
| 304 | 20241105 | 140500 | 1411900605 | 2735 | 2730 | 2740 | 2730 | 4771 |
| 305 | 20241105 | 140400 | 1398854885 | 2735 | 2725 | 2735 | 2725 | 5903 |
| 306 | 20241105 | 140300 | 1382751205 | 2725 | 2720 | 2725 | 2720 | 1208 |
| 307 | 20241105 | 140200 | 1379464360 | 2725 | 2725 | 2725 | 2725 | 0 |
| 308 | 20241105 | 140100 | 1379464360 | 2725 | 2725 | 2725 | 2725 | 131 |
| 309 | 20241105 | 140000 | 1379107385 | 2725 | 2725 | 2725 | 2725 | 975 |
| 310 | 20241105 | 135900 | 1376450510 | 2725 | 2725 | 2725 | 2725 | 27 |
| 311 | 20241105 | 135800 | 1376376935 | 2725 | 2725 | 2725 | 2725 | 931 |
| 312 | 20241105 | 135700 | 1373839960 | 2730 | 2730 | 2730 | 2730 | 0 |
| 313 | 20241105 | 135600 | 1373839960 | 2730 | 2730 | 2730 | 2730 | 0 |
| 314 | 20241105 | 135500 | 1373839960 | 2730 | 2730 | 2730 | 2730 | 0 |
| 315 | 20241105 | 135400 | 1373839960 | 2730 | 2730 | 2730 | 2730 | 0 |
| 316 | 20241105 | 135300 | 1373839960 | 2730 | 2730 | 2730 | 2725 | 1209 |
| 317 | 20241105 | 135200 | 1370545420 | 2725 | 2730 | 2730 | 2725 | 378 |
| 318 | 20241105 | 135100 | 1369514590 | 2725 | 2725 | 2730 | 2725 | 1913 |
| 319 | 20241105 | 135000 | 1364301460 | 2725 | 2725 | 2725 | 2720 | 108 |
| 320 | 20241105 | 134900 | 1364007685 | 2720 | 2720 | 2720 | 2720 | 421 |
| 321 | 20241105 | 134800 | 1362862565 | 2720 | 2720 | 2720 | 2720 | 16 |
| 322 | 20241105 | 134700 | 1362819045 | 2715 | 2720 | 2725 | 2715 | 40 |
| 323 | 20241105 | 134600 | 1362710295 | 2725 | 2725 | 2725 | 2725 | 0 |
| 324 | 20241105 | 134500 | 1362710295 | 2725 | 2720 | 2725 | 2720 | 550 |
| 325 | 20241105 | 134400 | 1361214290 | 2715 | 2715 | 2715 | 2715 | 1 |
| 326 | 20241105 | 134300 | 1361211575 | 2715 | 2715 | 2715 | 2715 | 414 |
| 327 | 20241105 | 134200 | 1360087565 | 2720 | 2720 | 2720 | 2715 | 340 |
| 328 | 20241105 | 134100 | 1359163770 | 2720 | 2715 | 2720 | 2715 | 4507 |
| 329 | 20241105 | 134000 | 1346927260 | 2720 | 2720 | 2720 | 2720 | 4583 |
| 330 | 20241105 | 133900 | 1334461500 | 2725 | 2720 | 2725 | 2720 | 201 |
| 331 | 20241105 | 133800 | 1333914230 | 2725 | 2725 | 2725 | 2725 | 5 |
| 332 | 20241105 | 133700 | 1333900605 | 2725 | 2725 | 2725 | 2725 | 1163 |
| 333 | 20241105 | 133600 | 1330731430 | 2725 | 2725 | 2725 | 2725 | 12 |
| 334 | 20241105 | 133500 | 1330698730 | 2725 | 2720 | 2725 | 2720 | 6 |
| 335 | 20241105 | 133400 | 1330682405 | 2725 | 2725 | 2725 | 2725 | 0 |
| 336 | 20241105 | 133300 | 1330682405 | 2725 | 2725 | 2725 | 2725 | 140 |
| 337 | 20241105 | 133200 | 1330300905 | 2720 | 2720 | 2720 | 2720 | 0 |
| 338 | 20241105 | 133100 | 1330300905 | 2720 | 2720 | 2720 | 2720 | 53 |
| 339 | 20241105 | 133000 | 1330156745 | 2725 | 2725 | 2725 | 2725 | 0 |
| 340 | 20241105 | 132900 | 1330156745 | 2725 | 2720 | 2725 | 2720 | 4600 |
| 341 | 20241105 | 132800 | 1317644740 | 2725 | 2720 | 2725 | 2720 | 4217 |
| 342 | 20241105 | 132700 | 1306174495 | 2720 | 2720 | 2720 | 2720 | 2 |
| 343 | 20241105 | 132600 | 1306169055 | 2725 | 2725 | 2725 | 2720 | 2089 |
| 344 | 20241105 | 132500 | 1300481530 | 2720 | 2725 | 2725 | 2720 | 54 |
| 345 | 20241105 | 132400 | 1300334385 | 2725 | 2725 | 2725 | 2725 | 1182 |
| 346 | 20241105 | 132300 | 1297113435 | 2735 | 2735 | 2735 | 2735 | 1 |
| 347 | 20241105 | 132200 | 1297110700 | 2730 | 2730 | 2730 | 2725 | 5242 |
| 348 | 20241105 | 132100 | 1282824200 | 2735 | 2735 | 2735 | 2735 | 0 |
| 349 | 20241105 | 132000 | 1282824200 | 2735 | 2730 | 2735 | 2730 | 9 |
| 350 | 20241105 | 131900 | 1282799600 | 2725 | 2725 | 2725 | 2725 | 220 |
| 351 | 20241105 | 131800 | 1282200100 | 2735 | 2735 | 2735 | 2735 | 0 |
| 352 | 20241105 | 131700 | 1282200100 | 2735 | 2735 | 2735 | 2735 | 6 |
| 353 | 20241105 | 131600 | 1282183690 | 2735 | 2730 | 2735 | 2730 | 806 |
| 354 | 20241105 | 131500 | 1279983305 | 2725 | 2725 | 2735 | 2725 | 14318 |
| 355 | 20241105 | 131400 | 1240951085 | 2725 | 2725 | 2725 | 2725 | 13294 |
| 356 | 20241105 | 131300 | 1204724935 | 2720 | 2720 | 2720 | 2720 | 0 |
| 357 | 20241105 | 131200 | 1204724935 | 2720 | 2725 | 2725 | 2720 | 502 |
| 358 | 20241105 | 131100 | 1203357485 | 2720 | 2720 | 2720 | 2720 | 50 |
| 359 | 20241105 | 131000 | 1203221485 | 2725 | 2725 | 2725 | 2725 | 136 |
| 360 | 20241105 | 130900 | 1202850885 | 2725 | 2725 | 2725 | 2725 | 500 |
| 361 | 20241105 | 130800 | 1201488385 | 2725 | 2720 | 2725 | 2720 | 51 |
| 362 | 20241105 | 130700 | 1201349660 | 2725 | 2725 | 2725 | 2725 | 99 |
| 363 | 20241105 | 130600 | 1201079885 | 2720 | 2725 | 2725 | 2720 | 101 |
| 364 | 20241105 | 130500 | 1200805160 | 2720 | 2720 | 2720 | 2720 | 0 |
| 365 | 20241105 | 130400 | 1200805160 | 2720 | 2725 | 2725 | 2720 | 450 |
| 366 | 20241105 | 130300 | 1199580160 | 2720 | 2720 | 2720 | 2720 | 0 |
| 367 | 20241105 | 130200 | 1199580160 | 2720 | 2720 | 2720 | 2720 | 100 |
| 368 | 20241105 | 130100 | 1199308160 | 2725 | 2725 | 2725 | 2720 | 1406 |
| 369 | 20241105 | 130000 | 1195481645 | 2725 | 2725 | 2725 | 2725 | 280 |
| 370 | 20241105 | 125900 | 1194718645 | 2725 | 2725 | 2725 | 2725 | 1 |
| 371 | 20241105 | 125800 | 1194715920 | 2725 | 2725 | 2725 | 2725 | 0 |
| 372 | 20241105 | 125700 | 1194715920 | 2725 | 2725 | 2725 | 2725 | 0 |
| 373 | 20241105 | 125600 | 1194715920 | 2725 | 2725 | 2725 | 2725 | 11 |
| 374 | 20241105 | 125500 | 1194685945 | 2725 | 2720 | 2725 | 2720 | 101 |
| 375 | 20241105 | 125400 | 1194411220 | 2725 | 2725 | 2725 | 2725 | 2 |
| 376 | 20241105 | 125300 | 1194405770 | 2725 | 2725 | 2725 | 2725 | 249 |
| 377 | 20241105 | 125200 | 1193727245 | 2725 | 2725 | 2725 | 2725 | 0 |
| 378 | 20241105 | 125100 | 1193727245 | 2725 | 2725 | 2725 | 2725 | 1090 |
| 379 | 20241105 | 125000 | 1190756995 | 2725 | 2725 | 2725 | 2725 | 1058 |
| 380 | 20241105 | 124900 | 1187873945 | 2725 | 2725 | 2725 | 2725 | 702 |
| 381 | 20241105 | 124800 | 1185960995 | 2725 | 2725 | 2725 | 2725 | 60 |
| 382 | 20241105 | 124700 | 1185797495 | 2725 | 2725 | 2725 | 2725 | 0 |
| 383 | 20241105 | 124600 | 1185797495 | 2725 | 2725 | 2725 | 2725 | 1320 |
| 384 | 20241105 | 124500 | 1182200495 | 2725 | 2730 | 2730 | 2725 | 501 |
| 385 | 20241105 | 124400 | 1180835265 | 2720 | 2720 | 2725 | 2720 | 627 |
| 386 | 20241105 | 124300 | 1179127320 | 2720 | 2725 | 2730 | 2720 | 1739 |
| 387 | 20241105 | 124200 | 1174388545 | 2730 | 2730 | 2730 | 2730 | 814 |
| 388 | 20241105 | 124100 | 1172166325 | 2730 | 2730 | 2730 | 2730 | 3 |
| 389 | 20241105 | 124000 | 1172158135 | 2730 | 2730 | 2730 | 2730 | 1 |
| 390 | 20241105 | 123900 | 1172155405 | 2730 | 2730 | 2730 | 2730 | 10 |
| 391 | 20241105 | 123800 | 1172128105 | 2730 | 2725 | 2730 | 2725 | 487 |
| 392 | 20241105 | 123700 | 1170801025 | 2725 | 2730 | 2730 | 2725 | 483 |
| 393 | 20241105 | 123600 | 1169484445 | 2730 | 2730 | 2730 | 2730 | 3 |
| 394 | 20241105 | 123500 | 1169476255 | 2725 | 2730 | 2730 | 2725 | 5221 |
| 395 | 20241105 | 123400 | 1155224030 | 2730 | 2725 | 2730 | 2725 | 433 |
| 396 | 20241105 | 123300 | 1154044005 | 2725 | 2725 | 2725 | 2725 | 0 |
| 397 | 20241105 | 123200 | 1154044005 | 2725 | 2725 | 2725 | 2725 | 1 |
| 398 | 20241105 | 123100 | 1154041280 | 2725 | 2725 | 2725 | 2725 | 0 |
| 399 | 20241105 | 123000 | 1154041280 | 2725 | 2725 | 2725 | 2725 | 1475 |
| 400 | 20241105 | 122900 | 1150021905 | 2725 | 2720 | 2725 | 2720 | 456 |
| 401 | 20241105 | 122800 | 1148779320 | 2720 | 2720 | 2720 | 2720 | 200 |
| 402 | 20241105 | 122700 | 1148235320 | 2725 | 2725 | 2725 | 2725 | 13 |
| 403 | 20241105 | 122600 | 1148199895 | 2725 | 2725 | 2725 | 2725 | 196 |
| 404 | 20241105 | 122500 | 1147665795 | 2725 | 2725 | 2725 | 2725 | 20 |
| 405 | 20241105 | 122400 | 1147611295 | 2725 | 2725 | 2725 | 2725 | 0 |
| 406 | 20241105 | 122300 | 1147611295 | 2725 | 2725 | 2725 | 2725 | 0 |
| 407 | 20241105 | 122200 | 1147611295 | 2725 | 2720 | 2725 | 2720 | 3 |
| 408 | 20241105 | 122100 | 1147603130 | 2725 | 2725 | 2725 | 2725 | 1 |
| 409 | 20241105 | 122000 | 1147600405 | 2720 | 2720 | 2720 | 2720 | 210 |
| 410 | 20241105 | 121900 | 1147029205 | 2725 | 2725 | 2725 | 2725 | 178 |
| 411 | 20241105 | 121800 | 1146544155 | 2725 | 2725 | 2725 | 2725 | 0 |
| 412 | 20241105 | 121700 | 1146544155 | 2725 | 2725 | 2725 | 2725 | 1700 |
| 413 | 20241105 | 121600 | 1141911655 | 2725 | 2720 | 2725 | 2720 | 101 |
| 414 | 20241105 | 121500 | 1141636930 | 2725 | 2725 | 2725 | 2725 | 506 |
| 415 | 20241105 | 121400 | 1140258080 | 2725 | 2720 | 2725 | 2720 | 12 |
| 416 | 20241105 | 121300 | 1140225435 | 2720 | 2720 | 2720 | 2720 | 5 |
| 417 | 20241105 | 121200 | 1140211835 | 2720 | 2720 | 2720 | 2720 | 35 |
| 418 | 20241105 | 121100 | 1140116635 | 2720 | 2720 | 2725 | 2720 | 35 |
| 419 | 20241105 | 121000 | 1140021400 | 2720 | 2720 | 2720 | 2720 | 54 |
| 420 | 20241105 | 120900 | 1139874520 | 2720 | 2720 | 2720 | 2720 | 0 |
| 421 | 20241105 | 120800 | 1139874520 | 2720 | 2725 | 2725 | 2720 | 3 |
| 422 | 20241105 | 120700 | 1139866350 | 2725 | 2720 | 2725 | 2720 | 2 |
| 423 | 20241105 | 120600 | 1139860905 | 2720 | 2720 | 2720 | 2720 | 123 |
| 424 | 20241105 | 120500 | 1139526345 | 2720 | 2720 | 2720 | 2720 | 30 |
| 425 | 20241105 | 120400 | 1139444745 | 2720 | 2720 | 2720 | 2720 | 1 |
| 426 | 20241105 | 120300 | 1139442025 | 2715 | 2720 | 2720 | 2715 | 115 |
| 427 | 20241105 | 120200 | 1139129250 | 2720 | 2720 | 2720 | 2720 | 1 |
| 428 | 20241105 | 120100 | 1139126530 | 2720 | 2720 | 2720 | 2720 | 0 |
| 429 | 20241105 | 120000 | 1139126530 | 2720 | 2720 | 2720 | 2720 | 37 |
| 430 | 20241105 | 115900 | 1139025890 | 2715 | 2715 | 2715 | 2715 | 0 |
| 431 | 20241105 | 115800 | 1139025890 | 2715 | 2720 | 2720 | 2715 | 51 |
| 432 | 20241105 | 115700 | 1138887175 | 2720 | 2720 | 2720 | 2720 | 0 |
| 433 | 20241105 | 115600 | 1138887175 | 2720 | 2720 | 2720 | 2720 | 1 |
| 434 | 20241105 | 115500 | 1138884455 | 2715 | 2715 | 2715 | 2715 | 50 |
| 435 | 20241105 | 115400 | 1138748705 | 2715 | 2715 | 2715 | 2715 | 70 |
| 436 | 20241105 | 115300 | 1138558655 | 2720 | 2720 | 2720 | 2720 | 30 |
| 437 | 20241105 | 115200 | 1138477055 | 2720 | 2720 | 2720 | 2720 | 30 |
| 438 | 20241105 | 115100 | 1138395455 | 2720 | 2720 | 2720 | 2720 | 3 |
| 439 | 20241105 | 115000 | 1138387295 | 2720 | 2720 | 2720 | 2720 | 0 |
| 440 | 20241105 | 114900 | 1138387295 | 2720 | 2720 | 2720 | 2720 | 0 |
| 441 | 20241105 | 114800 | 1138387295 | 2720 | 2720 | 2720 | 2720 | 0 |
| 442 | 20241105 | 114700 | 1138387295 | 2720 | 2720 | 2725 | 2720 | 24 |
| 443 | 20241105 | 114600 | 1138322010 | 2720 | 2720 | 2725 | 2720 | 4028 |
| 444 | 20241105 | 114500 | 1127348345 | 2720 | 2720 | 2720 | 2720 | 1 |
| 445 | 20241105 | 114400 | 1127345625 | 2715 | 2720 | 2720 | 2715 | 11 |
| 446 | 20241105 | 114300 | 1127315710 | 2720 | 2720 | 2725 | 2720 | 12 |
| 447 | 20241105 | 114200 | 1127283065 | 2720 | 2720 | 2720 | 2720 | 1109 |
| 448 | 20241105 | 114100 | 1124266585 | 2720 | 2720 | 2720 | 2720 | 582 |
| 449 | 20241105 | 114000 | 1122683545 | 2720 | 2720 | 2720 | 2720 | 5 |
| 450 | 20241105 | 113900 | 1122669945 | 2725 | 2725 | 2725 | 2725 | 1 |
| 451 | 20241105 | 113800 | 1122667220 | 2715 | 2715 | 2715 | 2715 | 1539 |
| 452 | 20241105 | 113700 | 1118488835 | 2720 | 2720 | 2720 | 2720 | 0 |
| 453 | 20241105 | 113600 | 1118488835 | 2720 | 2720 | 2720 | 2720 | 0 |
| 454 | 20241105 | 113500 | 1118488835 | 2720 | 2720 | 2720 | 2715 | 357 |
| 455 | 20241105 | 113400 | 1117518045 | 2720 | 2720 | 2720 | 2720 | 16 |
| 456 | 20241105 | 113300 | 1117474525 | 2715 | 2720 | 2720 | 2715 | 313 |
| 457 | 20241105 | 113200 | 1116623415 | 2720 | 2720 | 2720 | 2720 | 0 |
| 458 | 20241105 | 113100 | 1116623415 | 2720 | 2715 | 2720 | 2715 | 670 |
| 459 | 20241105 | 113000 | 1114802360 | 2720 | 2720 | 2720 | 2715 | 516 |
| 460 | 20241105 | 112900 | 1113398880 | 2720 | 2720 | 2720 | 2720 | 0 |
| 461 | 20241105 | 112800 | 1113398880 | 2720 | 2720 | 2720 | 2720 | 1 |
| 462 | 20241105 | 112700 | 1113396160 | 2720 | 2720 | 2720 | 2720 | 0 |
| 463 | 20241105 | 112600 | 1113396160 | 2720 | 2715 | 2720 | 2715 | 1937 |
| 464 | 20241105 | 112500 | 1108137195 | 2715 | 2715 | 2715 | 2715 | 107 |
| 465 | 20241105 | 112400 | 1107846690 | 2715 | 2715 | 2715 | 2715 | 50 |
| 466 | 20241105 | 112300 | 1107710940 | 2705 | 2715 | 2715 | 2705 | 1001 |
| 467 | 20241105 | 112200 | 1105000725 | 2715 | 2715 | 2715 | 2715 | 18 |
| 468 | 20241105 | 112100 | 1104951855 | 2710 | 2705 | 2710 | 2705 | 761 |
| 469 | 20241105 | 112000 | 1102889555 | 2705 | 2710 | 2710 | 2705 | 986 |
| 470 | 20241105 | 111900 | 1100221925 | 2710 | 2705 | 2710 | 2700 | 365 |
| 471 | 20241105 | 111800 | 1099234545 | 2705 | 2710 | 2715 | 2705 | 3689 |
| 472 | 20241105 | 111700 | 1089239850 | 2715 | 2715 | 2715 | 2715 | 1 |
| 473 | 20241105 | 111600 | 1089237135 | 2710 | 2710 | 2710 | 2710 | 816 |
| 474 | 20241105 | 111500 | 1087025775 | 2710 | 2715 | 2715 | 2710 | 2950 |
| 475 | 20241105 | 111400 | 1079022455 | 2710 | 2715 | 2715 | 2710 | 51 |
| 476 | 20241105 | 111300 | 1078883995 | 2715 | 2720 | 2720 | 2715 | 1904 |
| 477 | 20241105 | 111200 | 1073714630 | 2715 | 2715 | 2715 | 2715 | 52 |
| 478 | 20241105 | 111100 | 1073573450 | 2715 | 2720 | 2725 | 2715 | 1551 |
| 479 | 20241105 | 111000 | 1069355035 | 2725 | 2725 | 2725 | 2725 | 2 |
| 480 | 20241105 | 110900 | 1069349585 | 2725 | 2725 | 2725 | 2720 | 358 |
| 481 | 20241105 | 110800 | 1068374670 | 2725 | 2720 | 2725 | 2720 | 195 |
| 482 | 20241105 | 110700 | 1067843770 | 2720 | 2720 | 2720 | 2720 | 500 |
| 483 | 20241105 | 110600 | 1066483770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 484 | 20241105 | 110500 | 1066483770 | 2725 | 2725 | 2725 | 2725 | 1265 |
| 485 | 20241105 | 110400 | 1063036645 | 2725 | 2725 | 2725 | 2725 | 20 |
| 486 | 20241105 | 110300 | 1062982145 | 2725 | 2725 | 2725 | 2725 | 2667 |
| 487 | 20241105 | 110200 | 1055714570 | 2725 | 2725 | 2725 | 2725 | 4 |
| 488 | 20241105 | 110100 | 1055703670 | 2725 | 2725 | 2725 | 2725 | 150 |
| 489 | 20241105 | 110000 | 1055294920 | 2725 | 2725 | 2725 | 2725 | 0 |
| 490 | 20241105 | 105900 | 1055294920 | 2725 | 2725 | 2725 | 2725 | 8 |
| 491 | 20241105 | 105800 | 1055273120 | 2720 | 2720 | 2720 | 2720 | 1002 |
| 492 | 20241105 | 105700 | 1052547680 | 2720 | 2720 | 2720 | 2720 | 650 |
| 493 | 20241105 | 105600 | 1050779680 | 2725 | 2725 | 2725 | 2725 | 569 |
| 494 | 20241105 | 105500 | 1049229155 | 2725 | 2725 | 2730 | 2725 | 1140 |
| 495 | 20241105 | 105400 | 1046122620 | 2730 | 2730 | 2730 | 2730 | 2025 |
| 496 | 20241105 | 105300 | 1040594370 | 2730 | 2730 | 2735 | 2730 | 655 |
| 497 | 20241105 | 105200 | 1038805390 | 2725 | 2730 | 2730 | 2720 | 302 |
| 498 | 20241105 | 105100 | 1037981820 | 2720 | 2725 | 2725 | 2720 | 1687 |
| 499 | 20241105 | 105000 | 1033385135 | 2730 | 2730 | 2730 | 2725 | 593 |
| 500 | 20241105 | 104900 | 1031766250 | 2730 | 2730 | 2730 | 2730 | 0 |
| 501 | 20241105 | 104800 | 1031766250 | 2730 | 2725 | 2730 | 2725 | 453 |
| 502 | 20241105 | 104700 | 1030531650 | 2725 | 2730 | 2730 | 2725 | 484 |
| 503 | 20241105 | 104600 | 1029210635 | 2725 | 2725 | 2725 | 2725 | 0 |
| 504 | 20241105 | 104500 | 1029210635 | 2725 | 2730 | 2730 | 2725 | 1461 |
| 505 | 20241105 | 104400 | 1025228840 | 2725 | 2725 | 2725 | 2725 | 283 |
| 506 | 20241105 | 104300 | 1024457665 | 2725 | 2725 | 2725 | 2725 | 466 |
| 507 | 20241105 | 104200 | 1023187815 | 2725 | 2720 | 2725 | 2720 | 1097 |
| 508 | 20241105 | 104100 | 1020199755 | 2720 | 2720 | 2720 | 2720 | 258 |
| 509 | 20241105 | 104000 | 1019497995 | 2720 | 2715 | 2720 | 2715 | 1204 |
| 510 | 20241105 | 103900 | 1016223725 | 2715 | 2715 | 2715 | 2710 | 199 |
| 511 | 20241105 | 103800 | 1015683445 | 2715 | 2710 | 2715 | 2710 | 11203 |
| 512 | 20241105 | 103700 | 985321810 | 2705 | 2705 | 2705 | 2705 | 0 |
| 513 | 20241105 | 103600 | 985321810 | 2705 | 2705 | 2705 | 2705 | 40 |
| 514 | 20241105 | 103500 | 985213610 | 2710 | 2710 | 2710 | 2710 | 32 |
| 515 | 20241105 | 103400 | 985126890 | 2710 | 2710 | 2710 | 2710 | 50 |
| 516 | 20241105 | 103300 | 984991390 | 2705 | 2705 | 2705 | 2705 | 0 |
| 517 | 20241105 | 103200 | 984991390 | 2705 | 2705 | 2705 | 2705 | 4 |
| 518 | 20241105 | 103100 | 984980570 | 2710 | 2705 | 2710 | 2705 | 478 |
| 519 | 20241105 | 103000 | 983687075 | 2710 | 2700 | 2710 | 2700 | 10 |
| 520 | 20241105 | 102900 | 983660045 | 2710 | 2710 | 2710 | 2710 | 2 |
| 521 | 20241105 | 102800 | 983654625 | 2710 | 2705 | 2710 | 2705 | 38 |
| 522 | 20241105 | 102700 | 983551695 | 2705 | 2705 | 2710 | 2705 | 1109 |
| 523 | 20241105 | 102600 | 980551845 | 2705 | 2705 | 2705 | 2705 | 493 |
| 524 | 20241105 | 102500 | 979218280 | 2705 | 2705 | 2705 | 2705 | 5 |
| 525 | 20241105 | 102400 | 979204755 | 2710 | 2705 | 2710 | 2700 | 202 |
| 526 | 20241105 | 102300 | 978659100 | 2705 | 2705 | 2705 | 2705 | 1230 |
| 527 | 20241105 | 102200 | 975331950 | 2705 | 2710 | 2710 | 2705 | 5 |
| 528 | 20241105 | 102100 | 975318405 | 2705 | 2705 | 2705 | 2705 | 13 |
| 529 | 20241105 | 102000 | 975283240 | 2710 | 2705 | 2710 | 2705 | 300 |
| 530 | 20241105 | 101900 | 974471240 | 2705 | 2710 | 2710 | 2705 | 8 |
| 531 | 20241105 | 101800 | 974449585 | 2700 | 2695 | 2700 | 2695 | 2 |
| 532 | 20241105 | 101700 | 974444190 | 2690 | 2710 | 2710 | 2690 | 3210 |
| 533 | 20241105 | 101600 | 965791965 | 2705 | 2695 | 2705 | 2695 | 350 |
| 534 | 20241105 | 101500 | 964846215 | 2690 | 2705 | 2705 | 2690 | 4799 |
| 535 | 20241105 | 101400 | 951921850 | 2705 | 2700 | 2705 | 2700 | 2700 |
| 536 | 20241105 | 101300 | 944630850 | 2705 | 2705 | 2705 | 2705 | 232 |
| 537 | 20241105 | 101200 | 944003290 | 2710 | 2710 | 2710 | 2710 | 0 |
| 538 | 20241105 | 101100 | 944003290 | 2710 | 2710 | 2710 | 2710 | 0 |
| 539 | 20241105 | 101000 | 944003290 | 2710 | 2710 | 2710 | 2700 | 2101 |
| 540 | 20241105 | 100900 | 938329580 | 2710 | 2700 | 2710 | 2700 | 103 |
| 541 | 20241105 | 100800 | 938051320 | 2700 | 2700 | 2700 | 2695 | 39 |
| 542 | 20241105 | 100700 | 937946025 | 2695 | 2695 | 2695 | 2695 | 345 |
| 543 | 20241105 | 100600 | 937016250 | 2685 | 2695 | 2695 | 2685 | 194 |
| 544 | 20241105 | 100500 | 936493450 | 2695 | 2695 | 2695 | 2695 | 111 |
| 545 | 20241105 | 100400 | 936194305 | 2685 | 2695 | 2695 | 2685 | 337 |
| 546 | 20241105 | 100300 | 935288960 | 2700 | 2700 | 2700 | 2700 | 0 |
| 547 | 20241105 | 100200 | 935288960 | 2700 | 2690 | 2700 | 2680 | 4426 |
| 548 | 20241105 | 100100 | 923396840 | 2690 | 2695 | 2695 | 2690 | 3819 |
| 549 | 20241105 | 100000 | 913123125 | 2695 | 2690 | 2695 | 2690 | 5125 |
| 550 | 20241105 | 095900 | 899318740 | 2690 | 2700 | 2700 | 2690 | 2613 |
| 551 | 20241105 | 095800 | 892279665 | 2700 | 2705 | 2710 | 2700 | 13996 |
| 552 | 20241105 | 095700 | 854477690 | 2715 | 2715 | 2715 | 2705 | 1302 |
| 553 | 20241105 | 095600 | 850955760 | 2710 | 2710 | 2710 | 2710 | 289 |
| 554 | 20241105 | 095500 | 850172570 | 2720 | 2720 | 2720 | 2720 | 1 |
| 555 | 20241105 | 095400 | 850169850 | 2715 | 2705 | 2715 | 2705 | 839 |
| 556 | 20241105 | 095300 | 847892605 | 2715 | 2705 | 2715 | 2705 | 3340 |
| 557 | 20241105 | 095200 | 838854895 | 2705 | 2710 | 2710 | 2705 | 314 |
| 558 | 20241105 | 095100 | 838003970 | 2710 | 2715 | 2715 | 2710 | 2727 |
| 559 | 20241105 | 095000 | 830613370 | 2715 | 2730 | 2730 | 2715 | 1951 |
| 560 | 20241105 | 094900 | 825316375 | 2720 | 2735 | 2735 | 2720 | 1270 |
| 561 | 20241105 | 094800 | 821861950 | 2720 | 2730 | 2735 | 2720 | 708 |
| 562 | 20241105 | 094700 | 819929080 | 2730 | 2730 | 2730 | 2720 | 374 |
| 563 | 20241105 | 094600 | 818911000 | 2720 | 2720 | 2730 | 2720 | 801 |
| 564 | 20241105 | 094500 | 816732270 | 2720 | 2720 | 2725 | 2720 | 165 |
| 565 | 20241105 | 094400 | 816282975 | 2720 | 2720 | 2720 | 2720 | 1852 |
| 566 | 20241105 | 094300 | 811245535 | 2725 | 2735 | 2740 | 2725 | 5205 |
| 567 | 20241105 | 094200 | 797024170 | 2735 | 2735 | 2735 | 2725 | 48 |
| 568 | 20241105 | 094100 | 796892910 | 2725 | 2720 | 2725 | 2720 | 528 |
| 569 | 20241105 | 094000 | 795454165 | 2720 | 2725 | 2725 | 2720 | 1150 |
| 570 | 20241105 | 093900 | 792325915 | 2725 | 2720 | 2725 | 2720 | 1497 |
| 571 | 20241105 | 093800 | 788252410 | 2725 | 2735 | 2735 | 2725 | 21094 |
| 572 | 20241105 | 093700 | 730675020 | 2735 | 2740 | 2740 | 2735 | 1673 |
| 573 | 20241105 | 093600 | 726098680 | 2735 | 2750 | 2755 | 2735 | 7813 |
| 574 | 20241105 | 093500 | 704682525 | 2750 | 2750 | 2750 | 2750 | 399 |
| 575 | 20241105 | 093400 | 703585275 | 2750 | 2745 | 2750 | 2745 | 3401 |
| 576 | 20241105 | 093300 | 694232550 | 2750 | 2740 | 2750 | 2740 | 3480 |
| 577 | 20241105 | 093200 | 684682995 | 2740 | 2745 | 2745 | 2740 | 536 |
| 578 | 20241105 | 093100 | 683212925 | 2745 | 2745 | 2745 | 2745 | 0 |
| 579 | 20241105 | 093000 | 683212925 | 2745 | 2745 | 2745 | 2745 | 2082 |
| 580 | 20241105 | 092900 | 677497835 | 2745 | 2745 | 2750 | 2745 | 633 |
| 581 | 20241105 | 092800 | 675760200 | 2745 | 2750 | 2750 | 2735 | 6320 |
| 582 | 20241105 | 092700 | 658441165 | 2750 | 2750 | 2750 | 2745 | 6445 |
| 583 | 20241105 | 092600 | 640723670 | 2745 | 2740 | 2750 | 2740 | 6221 |
| 584 | 20241105 | 092500 | 623652895 | 2740 | 2740 | 2740 | 2735 | 124 |
| 585 | 20241105 | 092400 | 623313690 | 2740 | 2740 | 2745 | 2740 | 1390 |
| 586 | 20241105 | 092300 | 619504910 | 2740 | 2745 | 2750 | 2740 | 3925 |
| 587 | 20241105 | 092200 | 608727430 | 2745 | 2745 | 2750 | 2745 | 5516 |
| 588 | 20241105 | 092100 | 593584185 | 2740 | 2730 | 2740 | 2730 | 2528 |
| 589 | 20241105 | 092000 | 586667580 | 2730 | 2725 | 2730 | 2720 | 3789 |
| 590 | 20241105 | 091900 | 576337385 | 2725 | 2715 | 2725 | 2715 | 6054 |
| 591 | 20241105 | 091800 | 559870495 | 2720 | 2725 | 2725 | 2720 | 10709 |
| 592 | 20241105 | 091700 | 530741500 | 2725 | 2725 | 2725 | 2720 | 5213 |
| 593 | 20241105 | 091600 | 516536325 | 2725 | 2740 | 2740 | 2725 | 9172 |
| 594 | 20241105 | 091500 | 491490415 | 2740 | 2730 | 2745 | 2720 | 11341 |
| 595 | 20241105 | 091400 | 460452650 | 2735 | 2735 | 2740 | 2735 | 13521 |
| 596 | 20241105 | 091300 | 423455575 | 2735 | 2725 | 2735 | 2725 | 671 |
| 597 | 20241105 | 091200 | 421624370 | 2730 | 2725 | 2735 | 2725 | 733 |
| 598 | 20241105 | 091100 | 419620925 | 2725 | 2720 | 2725 | 2720 | 1540 |
| 599 | 20241105 | 091000 | 415429915 | 2725 | 2725 | 2725 | 2720 | 793 |
| 600 | 20241105 | 090900 | 413270785 | 2735 | 2740 | 2745 | 2725 | 6477 |
| 601 | 20241105 | 090800 | 395568050 | 2740 | 2740 | 2740 | 2740 | 3636 |
| 602 | 20241105 | 090700 | 385605410 | 2740 | 2715 | 2740 | 2715 | 103892 |
| 603 | 20241105 | 090600 | 103007835 | 2715 | 2725 | 2740 | 2715 | 8816 |
| 604 | 20241105 | 090500 | 78990565 | 2730 | 2725 | 2730 | 2715 | 2429 |
| 605 | 20241105 | 090400 | 72374970 | 2725 | 2720 | 2725 | 2720 | 7464 |
| 606 | 20241105 | 090300 | 52068280 | 2720 | 2690 | 2720 | 2690 | 3020 |
| 607 | 20241105 | 090200 | 43902075 | 2715 | 2715 | 2715 | 2685 | 1597 |
| 608 | 20241105 | 090100 | 39577220 | 2710 | 2685 | 2710 | 2685 | 5941 |
| 609 | 20241105 | 090000 | 23490515 | 2685 | 2700 | 2700 | 2665 | 7744 |