29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 185700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 6458 |
| 3 | 20241105 | 185600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20241105 | 185500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20241105 | 185400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20241105 | 185300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20241105 | 185200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20241105 | 185100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20241105 | 185000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20241105 | 184900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20241105 | 184800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20241105 | 184700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20241105 | 184600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20241105 | 184500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20241105 | 184400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20241105 | 184300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20241105 | 184200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20241105 | 184100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20241105 | 184000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20241105 | 183900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20241105 | 183800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20241105 | 183700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20241105 | 183600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20241105 | 183500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20241105 | 183400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20241105 | 183300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20241105 | 183200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20241105 | 183100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20241105 | 183000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20241105 | 182900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20241105 | 182800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20241105 | 182700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 6458 |
| 33 | 20241105 | 182600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20241105 | 182500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20241105 | 182400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20241105 | 182300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20241105 | 182200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20241105 | 182100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20241105 | 182000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20241105 | 181900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20241105 | 181800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20241105 | 181700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20241105 | 181600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20241105 | 181500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20241105 | 181400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20241105 | 181300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20241105 | 181200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20241105 | 181100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20241105 | 181000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20241105 | 180900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20241105 | 180800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20241105 | 180700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20241105 | 180600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20241105 | 180500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20241105 | 180400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20241105 | 180300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20241105 | 180200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20241105 | 180100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20241105 | 180000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20241105 | 175900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20241105 | 175800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20241105 | 175700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 6458 |
| 63 | 20241105 | 175600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20241105 | 175500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20241105 | 175400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20241105 | 175300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20241105 | 175200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20241105 | 175100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20241105 | 175000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20241105 | 174900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20241105 | 174800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20241105 | 174700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20241105 | 174600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20241105 | 174500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20241105 | 174400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20241105 | 174300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20241105 | 174200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20241105 | 174100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20241105 | 174000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20241105 | 173900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20241105 | 173800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20241105 | 173700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20241105 | 173600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20241105 | 173500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20241105 | 173400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20241105 | 173300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20241105 | 173200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20241105 | 173100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20241105 | 173000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20241105 | 172900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20241105 | 172800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20241105 | 172700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 6458 |
| 93 | 20241105 | 172600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20241105 | 172500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20241105 | 172400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20241105 | 172300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20241105 | 172200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20241105 | 172100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20241105 | 172000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20241105 | 171900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20241105 | 171800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20241105 | 171700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20241105 | 171600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20241105 | 171500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20241105 | 171400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20241105 | 171300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20241105 | 171200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20241105 | 171100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20241105 | 171000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20241105 | 170900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20241105 | 170800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20241105 | 170700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20241105 | 170600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20241105 | 170500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20241105 | 170400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20241105 | 170300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20241105 | 170200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20241105 | 170100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20241105 | 170000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20241105 | 165900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20241105 | 165800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20241105 | 165700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 6458 |
| 123 | 20241105 | 165600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20241105 | 165500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20241105 | 165400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20241105 | 165300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20241105 | 165200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20241105 | 165100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20241105 | 165000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20241105 | 164900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20241105 | 164800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20241105 | 164700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20241105 | 164600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20241105 | 164500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20241105 | 164400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20241105 | 164300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20241105 | 164200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20241105 | 164100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20241105 | 164000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20241105 | 163900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20241105 | 163800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20241105 | 163700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20241105 | 163600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20241105 | 163500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20241105 | 163400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20241105 | 163300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20241105 | 163200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20241105 | 163100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20241105 | 163000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20241105 | 162900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20241105 | 162800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20241105 | 162700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 6458 |
| 153 | 20241105 | 162600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20241105 | 162500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20241105 | 162400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20241105 | 162300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20241105 | 162200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20241105 | 162100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20241105 | 162000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20241105 | 161900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20241105 | 161800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20241105 | 161700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20241105 | 161600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20241105 | 161500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20241105 | 161400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20241105 | 161300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20241105 | 161200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20241105 | 161100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20241105 | 161000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20241105 | 160900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20241105 | 160800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20241105 | 160700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20241105 | 160600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20241105 | 160500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20241105 | 160400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20241105 | 160300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20241105 | 160200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20241105 | 160100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20241105 | 160000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20241105 | 155900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20241105 | 155800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20241105 | 155700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 6458 |
| 183 | 20241105 | 155600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20241105 | 155500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20241105 | 155400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20241105 | 155300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20241105 | 155200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20241105 | 155100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20241105 | 155000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20241105 | 154900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20241105 | 154800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20241105 | 154700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20241105 | 154600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20241105 | 154500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20241105 | 154400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20241105 | 154300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20241105 | 154200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20241105 | 154100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20241105 | 154000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20241105 | 153900 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20241105 | 153800 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20241105 | 153700 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20241105 | 153600 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20241105 | 153500 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20241105 | 153400 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20241105 | 153300 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20241105 | 153200 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20241105 | 153100 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20241105 | 153000 | 1433806490 | 3930 | 3930 | 3930 | 3930 | 6458 |
| 210 | 20241105 | 152900 | 1408426550 | 3925 | 3925 | 3925 | 3925 | 0 |
| 211 | 20241105 | 152800 | 1408426550 | 3925 | 3925 | 3925 | 3925 | 0 |
| 212 | 20241105 | 152700 | 1408426550 | 3925 | 3925 | 3925 | 3925 | 0 |
| 213 | 20241105 | 152600 | 1408426550 | 3925 | 3925 | 3925 | 3925 | 0 |
| 214 | 20241105 | 152500 | 1408426550 | 3925 | 3925 | 3925 | 3925 | 0 |
| 215 | 20241105 | 152400 | 1408426550 | 3925 | 3925 | 3925 | 3925 | 0 |
| 216 | 20241105 | 152300 | 1408426550 | 3925 | 3925 | 3925 | 3925 | 0 |
| 217 | 20241105 | 152200 | 1408426550 | 3925 | 3925 | 3925 | 3925 | 0 |
| 218 | 20241105 | 152100 | 1408426550 | 3925 | 3925 | 3925 | 3925 | 0 |
| 219 | 20241105 | 152000 | 1408426550 | 3925 | 3925 | 3925 | 3925 | 0 |
| 220 | 20241105 | 151900 | 1408426550 | 3925 | 3915 | 3925 | 3915 | 3260 |
| 221 | 20241105 | 151800 | 1395640900 | 3920 | 3915 | 3920 | 3915 | 2302 |
| 222 | 20241105 | 151700 | 1386622015 | 3915 | 3910 | 3915 | 3910 | 51 |
| 223 | 20241105 | 151600 | 1386422600 | 3915 | 3910 | 3915 | 3910 | 159 |
| 224 | 20241105 | 151500 | 1385800160 | 3915 | 3915 | 3915 | 3915 | 1 |
| 225 | 20241105 | 151400 | 1385796245 | 3915 | 3910 | 3915 | 3910 | 566 |
| 226 | 20241105 | 151300 | 1383583155 | 3915 | 3915 | 3920 | 3915 | 563 |
| 227 | 20241105 | 151200 | 1381379000 | 3915 | 3920 | 3920 | 3915 | 2484 |
| 228 | 20241105 | 151100 | 1371654135 | 3915 | 3915 | 3920 | 3915 | 350 |
| 229 | 20241105 | 151000 | 1370283840 | 3920 | 3920 | 3920 | 3915 | 596 |
| 230 | 20241105 | 150900 | 1367950460 | 3915 | 3920 | 3920 | 3915 | 405 |
| 231 | 20241105 | 150800 | 1366364865 | 3920 | 3920 | 3920 | 3915 | 147 |
| 232 | 20241105 | 150700 | 1365788825 | 3915 | 3920 | 3920 | 3915 | 64 |
| 233 | 20241105 | 150600 | 1365538240 | 3920 | 3920 | 3920 | 3920 | 23 |
| 234 | 20241105 | 150500 | 1365448080 | 3920 | 3920 | 3920 | 3920 | 4 |
| 235 | 20241105 | 150400 | 1365432400 | 3920 | 3920 | 3920 | 3915 | 9 |
| 236 | 20241105 | 150300 | 1365397145 | 3920 | 3920 | 3920 | 3920 | 3 |
| 237 | 20241105 | 150200 | 1365385385 | 3920 | 3920 | 3920 | 3920 | 4 |
| 238 | 20241105 | 150100 | 1365369705 | 3925 | 3925 | 3925 | 3915 | 47 |
| 239 | 20241105 | 150000 | 1365185680 | 3915 | 3915 | 3915 | 3915 | 0 |
| 240 | 20241105 | 145900 | 1365185680 | 3915 | 3915 | 3915 | 3915 | 379 |
| 241 | 20241105 | 145800 | 1363701895 | 3915 | 3915 | 3915 | 3915 | 30 |
| 242 | 20241105 | 145700 | 1363584445 | 3925 | 3920 | 3925 | 3915 | 1886 |
| 243 | 20241105 | 145600 | 1356197870 | 3925 | 3925 | 3925 | 3925 | 100 |
| 244 | 20241105 | 145500 | 1355805370 | 3925 | 3925 | 3925 | 3925 | 0 |
| 245 | 20241105 | 145400 | 1355805370 | 3925 | 3925 | 3925 | 3925 | 1697 |
| 246 | 20241105 | 145300 | 1349144645 | 3925 | 3925 | 3925 | 3925 | 0 |
| 247 | 20241105 | 145200 | 1349144645 | 3925 | 3930 | 3930 | 3925 | 580 |
| 248 | 20241105 | 145100 | 1346867540 | 3930 | 3930 | 3930 | 3930 | 379 |
| 249 | 20241105 | 145000 | 1345378070 | 3930 | 3920 | 3930 | 3920 | 3876 |
| 250 | 20241105 | 144900 | 1330170565 | 3910 | 3910 | 3910 | 3910 | 0 |
| 251 | 20241105 | 144800 | 1330170565 | 3910 | 3910 | 3910 | 3910 | 813 |
| 252 | 20241105 | 144700 | 1326991735 | 3920 | 3920 | 3920 | 3920 | 9586 |
| 253 | 20241105 | 144600 | 1289414615 | 3915 | 3915 | 3915 | 3915 | 9113 |
| 254 | 20241105 | 144500 | 1253737220 | 3915 | 3915 | 3915 | 3915 | 1 |
| 255 | 20241105 | 144400 | 1253733305 | 3915 | 3920 | 3920 | 3915 | 1175 |
| 256 | 20241105 | 144300 | 1249130515 | 3920 | 3920 | 3920 | 3920 | 0 |
| 257 | 20241105 | 144200 | 1249130515 | 3920 | 3925 | 3925 | 3910 | 4228 |
| 258 | 20241105 | 144100 | 1232565385 | 3925 | 3925 | 3925 | 3925 | 81 |
| 259 | 20241105 | 144000 | 1232247460 | 3925 | 3925 | 3925 | 3925 | 578 |
| 260 | 20241105 | 143900 | 1229978810 | 3925 | 3925 | 3925 | 3925 | 0 |
| 261 | 20241105 | 143800 | 1229978810 | 3925 | 3925 | 3925 | 3925 | 0 |
| 262 | 20241105 | 143700 | 1229978810 | 3925 | 3925 | 3925 | 3925 | 5 |
| 263 | 20241105 | 143600 | 1229959185 | 3925 | 3925 | 3925 | 3925 | 400 |
| 264 | 20241105 | 143500 | 1228389185 | 3930 | 3930 | 3930 | 3930 | 0 |
| 265 | 20241105 | 143400 | 1228389185 | 3930 | 3930 | 3930 | 3930 | 591 |
| 266 | 20241105 | 143300 | 1226066555 | 3930 | 3930 | 3930 | 3930 | 1000 |
| 267 | 20241105 | 143200 | 1222136555 | 3930 | 3930 | 3930 | 3930 | 1248 |
| 268 | 20241105 | 143100 | 1217231915 | 3925 | 3920 | 3925 | 3915 | 2228 |
| 269 | 20241105 | 143000 | 1208491990 | 3915 | 3915 | 3915 | 3915 | 0 |
| 270 | 20241105 | 142900 | 1208491990 | 3915 | 3915 | 3915 | 3915 | 0 |
| 271 | 20241105 | 142800 | 1208491990 | 3915 | 3915 | 3915 | 3915 | 1310 |
| 272 | 20241105 | 142700 | 1203363340 | 3915 | 3915 | 3915 | 3915 | 200 |
| 273 | 20241105 | 142600 | 1202580340 | 3915 | 3920 | 3920 | 3915 | 1347 |
| 274 | 20241105 | 142500 | 1197302855 | 3920 | 3925 | 3925 | 3920 | 62 |
| 275 | 20241105 | 142400 | 1197059755 | 3930 | 3930 | 3930 | 3930 | 0 |
| 276 | 20241105 | 142300 | 1197059755 | 3930 | 3930 | 3930 | 3930 | 134 |
| 277 | 20241105 | 142200 | 1196533135 | 3930 | 3930 | 3930 | 3930 | 1 |
| 278 | 20241105 | 142100 | 1196529205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 279 | 20241105 | 142000 | 1196529205 | 3930 | 3930 | 3930 | 3930 | 2 |
| 280 | 20241105 | 141900 | 1196521345 | 3930 | 3925 | 3930 | 3920 | 522 |
| 281 | 20241105 | 141800 | 1194473545 | 3925 | 3925 | 3925 | 3925 | 0 |
| 282 | 20241105 | 141700 | 1194473545 | 3925 | 3925 | 3925 | 3925 | 98 |
| 283 | 20241105 | 141600 | 1194088895 | 3925 | 3925 | 3925 | 3925 | 2730 |
| 284 | 20241105 | 141500 | 1183373645 | 3930 | 3930 | 3930 | 3930 | 1549 |
| 285 | 20241105 | 141400 | 1177286075 | 3930 | 3930 | 3930 | 3930 | 0 |
| 286 | 20241105 | 141300 | 1177286075 | 3930 | 3930 | 3930 | 3930 | 0 |
| 287 | 20241105 | 141200 | 1177286075 | 3930 | 3930 | 3930 | 3930 | 26 |
| 288 | 20241105 | 141100 | 1177183895 | 3930 | 3930 | 3930 | 3930 | 0 |
| 289 | 20241105 | 141000 | 1177183895 | 3930 | 3935 | 3935 | 3930 | 489 |
| 290 | 20241105 | 140900 | 1175262120 | 3935 | 3935 | 3935 | 3935 | 647 |
| 291 | 20241105 | 140800 | 1172716175 | 3935 | 3935 | 3935 | 3935 | 0 |
| 292 | 20241105 | 140700 | 1172716175 | 3935 | 3935 | 3935 | 3935 | 0 |
| 293 | 20241105 | 140600 | 1172716175 | 3935 | 3935 | 3935 | 3935 | 0 |
| 294 | 20241105 | 140500 | 1172716175 | 3935 | 3935 | 3935 | 3935 | 0 |
| 295 | 20241105 | 140400 | 1172716175 | 3935 | 3935 | 3935 | 3935 | 0 |
| 296 | 20241105 | 140300 | 1172716175 | 3935 | 3935 | 3935 | 3935 | 8 |
| 297 | 20241105 | 140200 | 1172684695 | 3935 | 3935 | 3935 | 3935 | 0 |
| 298 | 20241105 | 140100 | 1172684695 | 3935 | 3935 | 3935 | 3935 | 0 |
| 299 | 20241105 | 140000 | 1172684695 | 3935 | 3935 | 3935 | 3935 | 1 |
| 300 | 20241105 | 135900 | 1172680760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 301 | 20241105 | 135800 | 1172680760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 302 | 20241105 | 135700 | 1172680760 | 3940 | 3940 | 3940 | 3940 | 45 |
| 303 | 20241105 | 135600 | 1172503460 | 3940 | 3940 | 3940 | 3940 | 63 |
| 304 | 20241105 | 135500 | 1172255240 | 3940 | 3940 | 3940 | 3940 | 0 |
| 305 | 20241105 | 135400 | 1172255240 | 3940 | 3940 | 3940 | 3940 | 20 |
| 306 | 20241105 | 135300 | 1172176440 | 3940 | 3940 | 3940 | 3940 | 0 |
| 307 | 20241105 | 135200 | 1172176440 | 3940 | 3945 | 3945 | 3940 | 552 |
| 308 | 20241105 | 135100 | 1169998835 | 3950 | 3950 | 3950 | 3950 | 0 |
| 309 | 20241105 | 135000 | 1169998835 | 3950 | 3940 | 3950 | 3940 | 5039 |
| 310 | 20241105 | 134900 | 1150105535 | 3940 | 3940 | 3940 | 3940 | 0 |
| 311 | 20241105 | 134800 | 1150105535 | 3940 | 3940 | 3940 | 3940 | 0 |
| 312 | 20241105 | 134700 | 1150105535 | 3940 | 3940 | 3940 | 3940 | 1085 |
| 313 | 20241105 | 134600 | 1145830635 | 3940 | 3940 | 3940 | 3940 | 0 |
| 314 | 20241105 | 134500 | 1145830635 | 3940 | 3940 | 3940 | 3940 | 500 |
| 315 | 20241105 | 134400 | 1143860635 | 3930 | 3930 | 3930 | 3930 | 0 |
| 316 | 20241105 | 134300 | 1143860635 | 3930 | 3930 | 3930 | 3930 | 0 |
| 317 | 20241105 | 134200 | 1143860635 | 3930 | 3930 | 3930 | 3930 | 0 |
| 318 | 20241105 | 134100 | 1143860635 | 3930 | 3930 | 3930 | 3930 | 1120 |
| 319 | 20241105 | 134000 | 1139459035 | 3930 | 3930 | 3930 | 3930 | 0 |
| 320 | 20241105 | 133900 | 1139459035 | 3930 | 3930 | 3930 | 3930 | 3500 |
| 321 | 20241105 | 133800 | 1125704035 | 3930 | 3930 | 3930 | 3930 | 140 |
| 322 | 20241105 | 133700 | 1125153835 | 3930 | 3930 | 3930 | 3930 | 502 |
| 323 | 20241105 | 133600 | 1123180975 | 3930 | 3940 | 3940 | 3930 | 657 |
| 324 | 20241105 | 133500 | 1120598955 | 3940 | 3940 | 3940 | 3940 | 1 |
| 325 | 20241105 | 133400 | 1120595015 | 3940 | 3945 | 3945 | 3940 | 3 |
| 326 | 20241105 | 133300 | 1120583185 | 3945 | 3935 | 3945 | 3935 | 513 |
| 327 | 20241105 | 133200 | 1118564515 | 3945 | 3940 | 3945 | 3940 | 912 |
| 328 | 20241105 | 133100 | 1114971180 | 3945 | 3945 | 3945 | 3945 | 1 |
| 329 | 20241105 | 133000 | 1114967235 | 3945 | 3940 | 3945 | 3940 | 1100 |
| 330 | 20241105 | 132900 | 1110633230 | 3930 | 3940 | 3940 | 3930 | 6 |
| 331 | 20241105 | 132800 | 1110609630 | 3940 | 3940 | 3940 | 3940 | 3 |
| 332 | 20241105 | 132700 | 1110597810 | 3930 | 3930 | 3930 | 3930 | 2 |
| 333 | 20241105 | 132600 | 1110589950 | 3940 | 3940 | 3940 | 3940 | 0 |
| 334 | 20241105 | 132500 | 1110589950 | 3940 | 3940 | 3940 | 3940 | 0 |
| 335 | 20241105 | 132400 | 1110589950 | 3940 | 3940 | 3940 | 3940 | 0 |
| 336 | 20241105 | 132300 | 1110589950 | 3940 | 3940 | 3940 | 3940 | 796 |
| 337 | 20241105 | 132200 | 1107453710 | 3940 | 3940 | 3940 | 3940 | 0 |
| 338 | 20241105 | 132100 | 1107453710 | 3940 | 3940 | 3940 | 3940 | 1383 |
| 339 | 20241105 | 132000 | 1102004690 | 3940 | 3940 | 3940 | 3940 | 160 |
| 340 | 20241105 | 131900 | 1101374290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 341 | 20241105 | 131800 | 1101374290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 342 | 20241105 | 131700 | 1101374290 | 3940 | 3940 | 3940 | 3940 | 0 |
| 343 | 20241105 | 131600 | 1101374290 | 3940 | 3935 | 3940 | 3935 | 2 |
| 344 | 20241105 | 131500 | 1101366415 | 3940 | 3940 | 3940 | 3940 | 0 |
| 345 | 20241105 | 131400 | 1101366415 | 3940 | 3935 | 3940 | 3935 | 2000 |
| 346 | 20241105 | 131300 | 1093490065 | 3935 | 3935 | 3935 | 3935 | 0 |
| 347 | 20241105 | 131200 | 1093490065 | 3935 | 3935 | 3935 | 3935 | 0 |
| 348 | 20241105 | 131100 | 1093490065 | 3935 | 3935 | 3935 | 3935 | 0 |
| 349 | 20241105 | 131000 | 1093490065 | 3935 | 3935 | 3935 | 3935 | 0 |
| 350 | 20241105 | 130900 | 1093490065 | 3935 | 3930 | 3935 | 3930 | 2000 |
| 351 | 20241105 | 130800 | 1085620070 | 3935 | 3920 | 3935 | 3920 | 3 |
| 352 | 20241105 | 130700 | 1085608285 | 3920 | 3920 | 3920 | 3920 | 0 |
| 353 | 20241105 | 130600 | 1085608285 | 3920 | 3925 | 3925 | 3920 | 625 |
| 354 | 20241105 | 130500 | 1083157300 | 3925 | 3925 | 3925 | 3925 | 255 |
| 355 | 20241105 | 130400 | 1082156425 | 3935 | 3935 | 3935 | 3935 | 2 |
| 356 | 20241105 | 130300 | 1082148555 | 3935 | 3935 | 3935 | 3935 | 50 |
| 357 | 20241105 | 130200 | 1081951805 | 3935 | 3930 | 3935 | 3930 | 200 |
| 358 | 20241105 | 130100 | 1081165795 | 3930 | 3930 | 3930 | 3930 | 1 |
| 359 | 20241105 | 130000 | 1081161865 | 3925 | 3925 | 3925 | 3925 | 0 |
| 360 | 20241105 | 125900 | 1081161865 | 3925 | 3925 | 3925 | 3925 | 1 |
| 361 | 20241105 | 125800 | 1081157940 | 3935 | 3935 | 3935 | 3925 | 24 |
| 362 | 20241105 | 125700 | 1081063710 | 3940 | 3935 | 3940 | 3935 | 78 |
| 363 | 20241105 | 125600 | 1080756430 | 3935 | 3930 | 3935 | 3930 | 101 |
| 364 | 20241105 | 125500 | 1080359495 | 3930 | 3930 | 3930 | 3930 | 0 |
| 365 | 20241105 | 125400 | 1080359495 | 3930 | 3930 | 3930 | 3930 | 22 |
| 366 | 20241105 | 125300 | 1080273035 | 3930 | 3930 | 3930 | 3930 | 5 |
| 367 | 20241105 | 125200 | 1080253385 | 3930 | 3930 | 3930 | 3930 | 2 |
| 368 | 20241105 | 125100 | 1080245525 | 3930 | 3930 | 3930 | 3930 | 300 |
| 369 | 20241105 | 125000 | 1079066525 | 3930 | 3920 | 3930 | 3920 | 360 |
| 370 | 20241105 | 124900 | 1077654020 | 3910 | 3920 | 3920 | 3910 | 1335 |
| 371 | 20241105 | 124800 | 1072426480 | 3920 | 3920 | 3920 | 3920 | 0 |
| 372 | 20241105 | 124700 | 1072426480 | 3920 | 3915 | 3920 | 3915 | 1115 |
| 373 | 20241105 | 124600 | 1068056075 | 3915 | 3910 | 3915 | 3910 | 755 |
| 374 | 20241105 | 124500 | 1065103760 | 3910 | 3910 | 3910 | 3910 | 1437 |
| 375 | 20241105 | 124400 | 1059485090 | 3910 | 3900 | 3910 | 3900 | 623 |
| 376 | 20241105 | 124300 | 1057049180 | 3910 | 3910 | 3915 | 3910 | 23 |
| 377 | 20241105 | 124200 | 1056959245 | 3900 | 3900 | 3900 | 3900 | 0 |
| 378 | 20241105 | 124100 | 1056959245 | 3900 | 3915 | 3915 | 3900 | 2535 |
| 379 | 20241105 | 124000 | 1047057045 | 3925 | 3925 | 3925 | 3925 | 0 |
| 380 | 20241105 | 123900 | 1047057045 | 3925 | 3925 | 3925 | 3925 | 0 |
| 381 | 20241105 | 123800 | 1047057045 | 3925 | 3925 | 3925 | 3925 | 0 |
| 382 | 20241105 | 123700 | 1047057045 | 3925 | 3925 | 3925 | 3925 | 0 |
| 383 | 20241105 | 123600 | 1047057045 | 3925 | 3920 | 3925 | 3920 | 200 |
| 384 | 20241105 | 123500 | 1046272430 | 3925 | 3920 | 3925 | 3910 | 477 |
| 385 | 20241105 | 123400 | 1044402765 | 3920 | 3920 | 3920 | 3920 | 100 |
| 386 | 20241105 | 123300 | 1044010765 | 3920 | 3920 | 3920 | 3920 | 0 |
| 387 | 20241105 | 123200 | 1044010765 | 3920 | 3900 | 3920 | 3890 | 6694 |
| 388 | 20241105 | 123100 | 1017913655 | 3900 | 3910 | 3910 | 3900 | 610 |
| 389 | 20241105 | 123000 | 1015529455 | 3910 | 3910 | 3910 | 3910 | 3650 |
| 390 | 20241105 | 122900 | 1001257955 | 3900 | 3900 | 3900 | 3900 | 1468 |
| 391 | 20241105 | 122800 | 995532755 | 3900 | 3900 | 3900 | 3900 | 283 |
| 392 | 20241105 | 122700 | 994429055 | 3900 | 3900 | 3900 | 3900 | 2 |
| 393 | 20241105 | 122600 | 994421255 | 3900 | 3910 | 3910 | 3900 | 3303 |
| 394 | 20241105 | 122500 | 981525725 | 3910 | 3910 | 3910 | 3910 | 300 |
| 395 | 20241105 | 122400 | 980352725 | 3910 | 3910 | 3910 | 3910 | 22 |
| 396 | 20241105 | 122300 | 980266705 | 3910 | 3910 | 3910 | 3910 | 0 |
| 397 | 20241105 | 122200 | 980266705 | 3910 | 3910 | 3910 | 3910 | 25 |
| 398 | 20241105 | 122100 | 980168955 | 3910 | 3910 | 3910 | 3910 | 27 |
| 399 | 20241105 | 122000 | 980063385 | 3925 | 3925 | 3925 | 3925 | 30 |
| 400 | 20241105 | 121900 | 979945635 | 3925 | 3925 | 3925 | 3925 | 3 |
| 401 | 20241105 | 121800 | 979933860 | 3925 | 3925 | 3925 | 3925 | 0 |
| 402 | 20241105 | 121700 | 979933860 | 3925 | 3925 | 3925 | 3925 | 304 |
| 403 | 20241105 | 121600 | 978740660 | 3925 | 3920 | 3925 | 3920 | 179 |
| 404 | 20241105 | 121500 | 978038975 | 3925 | 3915 | 3925 | 3915 | 5 |
| 405 | 20241105 | 121400 | 978019365 | 3910 | 3910 | 3910 | 3910 | 11 |
| 406 | 20241105 | 121300 | 977976355 | 3910 | 3910 | 3910 | 3910 | 103 |
| 407 | 20241105 | 121200 | 977573625 | 3910 | 3910 | 3910 | 3910 | 0 |
| 408 | 20241105 | 121100 | 977573625 | 3910 | 3910 | 3910 | 3910 | 0 |
| 409 | 20241105 | 121000 | 977573625 | 3910 | 3910 | 3910 | 3910 | 0 |
| 410 | 20241105 | 120900 | 977573625 | 3910 | 3910 | 3910 | 3910 | 300 |
| 411 | 20241105 | 120800 | 976400625 | 3925 | 3925 | 3925 | 3925 | 0 |
| 412 | 20241105 | 120700 | 976400625 | 3925 | 3925 | 3925 | 3925 | 0 |
| 413 | 20241105 | 120600 | 976400625 | 3925 | 3925 | 3925 | 3925 | 0 |
| 414 | 20241105 | 120500 | 976400625 | 3925 | 3920 | 3925 | 3920 | 101 |
| 415 | 20241105 | 120400 | 976004265 | 3915 | 3915 | 3915 | 3915 | 0 |
| 416 | 20241105 | 120300 | 976004265 | 3915 | 3915 | 3915 | 3915 | 0 |
| 417 | 20241105 | 120200 | 976004265 | 3915 | 3915 | 3915 | 3915 | 37 |
| 418 | 20241105 | 120100 | 975859410 | 3915 | 3910 | 3915 | 3910 | 1329 |
| 419 | 20241105 | 120000 | 970656380 | 3905 | 3895 | 3905 | 3895 | 2784 |
| 420 | 20241105 | 115900 | 959793990 | 3885 | 3895 | 3895 | 3885 | 6134 |
| 421 | 20241105 | 115800 | 935924430 | 3895 | 3905 | 3905 | 3895 | 18229 |
| 422 | 20241105 | 115700 | 864813840 | 3905 | 3915 | 3915 | 3905 | 4000 |
| 423 | 20241105 | 115600 | 849181940 | 3915 | 3915 | 3915 | 3915 | 0 |
| 424 | 20241105 | 115500 | 849181940 | 3915 | 3915 | 3915 | 3915 | 100 |
| 425 | 20241105 | 115400 | 848790440 | 3920 | 3920 | 3920 | 3920 | 0 |
| 426 | 20241105 | 115300 | 848790440 | 3920 | 3920 | 3920 | 3920 | 10 |
| 427 | 20241105 | 115200 | 848751240 | 3920 | 3920 | 3920 | 3920 | 846 |
| 428 | 20241105 | 115100 | 845434920 | 3925 | 3925 | 3925 | 3925 | 63 |
| 429 | 20241105 | 115000 | 845187645 | 3925 | 3930 | 3930 | 3925 | 13 |
| 430 | 20241105 | 114900 | 845136570 | 3930 | 3930 | 3930 | 3930 | 30 |
| 431 | 20241105 | 114800 | 845018670 | 3930 | 3930 | 3930 | 3930 | 150 |
| 432 | 20241105 | 114700 | 844429170 | 3930 | 3930 | 3930 | 3930 | 0 |
| 433 | 20241105 | 114600 | 844429170 | 3930 | 3930 | 3930 | 3930 | 116 |
| 434 | 20241105 | 114500 | 843973290 | 3925 | 3925 | 3925 | 3925 | 0 |
| 435 | 20241105 | 114400 | 843973290 | 3925 | 3925 | 3925 | 3925 | 270 |
| 436 | 20241105 | 114300 | 842913540 | 3925 | 3925 | 3925 | 3925 | 0 |
| 437 | 20241105 | 114200 | 842913540 | 3925 | 3925 | 3925 | 3925 | 71 |
| 438 | 20241105 | 114100 | 842634865 | 3920 | 3920 | 3920 | 3920 | 0 |
| 439 | 20241105 | 114000 | 842634865 | 3920 | 3920 | 3920 | 3920 | 0 |
| 440 | 20241105 | 113900 | 842634865 | 3920 | 3920 | 3920 | 3920 | 0 |
| 441 | 20241105 | 113800 | 842634865 | 3920 | 3920 | 3920 | 3920 | 37 |
| 442 | 20241105 | 113700 | 842489825 | 3920 | 3920 | 3920 | 3920 | 0 |
| 443 | 20241105 | 113600 | 842489825 | 3920 | 3920 | 3920 | 3920 | 0 |
| 444 | 20241105 | 113500 | 842489825 | 3920 | 3925 | 3925 | 3920 | 510 |
| 445 | 20241105 | 113400 | 840490190 | 3925 | 3930 | 3930 | 3925 | 57 |
| 446 | 20241105 | 113300 | 840266185 | 3930 | 3930 | 3930 | 3930 | 100 |
| 447 | 20241105 | 113200 | 839873185 | 3930 | 3930 | 3930 | 3930 | 1 |
| 448 | 20241105 | 113100 | 839869255 | 3925 | 3925 | 3925 | 3925 | 0 |
| 449 | 20241105 | 113000 | 839869255 | 3925 | 3925 | 3925 | 3925 | 0 |
| 450 | 20241105 | 112900 | 839869255 | 3925 | 3925 | 3925 | 3925 | 152 |
| 451 | 20241105 | 112800 | 839272655 | 3925 | 3925 | 3925 | 3925 | 168 |
| 452 | 20241105 | 112700 | 838613255 | 3925 | 3925 | 3925 | 3925 | 242 |
| 453 | 20241105 | 112600 | 837663405 | 3925 | 3930 | 3930 | 3925 | 148 |
| 454 | 20241105 | 112500 | 837082265 | 3930 | 3930 | 3930 | 3930 | 0 |
| 455 | 20241105 | 112400 | 837082265 | 3930 | 3930 | 3930 | 3930 | 206 |
| 456 | 20241105 | 112300 | 836272685 | 3930 | 3930 | 3930 | 3930 | 0 |
| 457 | 20241105 | 112200 | 836272685 | 3930 | 3930 | 3930 | 3930 | 4818 |
| 458 | 20241105 | 112100 | 817337945 | 3925 | 3925 | 3925 | 3925 | 248 |
| 459 | 20241105 | 112000 | 816364545 | 3920 | 3920 | 3920 | 3920 | 0 |
| 460 | 20241105 | 111900 | 816364545 | 3920 | 3920 | 3920 | 3920 | 109 |
| 461 | 20241105 | 111800 | 815937265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 462 | 20241105 | 111700 | 815937265 | 3920 | 3920 | 3920 | 3920 | 43 |
| 463 | 20241105 | 111600 | 815768705 | 3920 | 3920 | 3920 | 3920 | 0 |
| 464 | 20241105 | 111500 | 815768705 | 3920 | 3920 | 3920 | 3920 | 0 |
| 465 | 20241105 | 111400 | 815768705 | 3920 | 3920 | 3920 | 3920 | 30 |
| 466 | 20241105 | 111300 | 815651105 | 3920 | 3925 | 3925 | 3920 | 541 |
| 467 | 20241105 | 111200 | 813529535 | 3925 | 3925 | 3925 | 3925 | 2 |
| 468 | 20241105 | 111100 | 813521685 | 3925 | 3925 | 3925 | 3925 | 0 |
| 469 | 20241105 | 111000 | 813521685 | 3925 | 3930 | 3930 | 3925 | 2811 |
| 470 | 20241105 | 110900 | 802488505 | 3930 | 3930 | 3930 | 3930 | 0 |
| 471 | 20241105 | 110800 | 802488505 | 3930 | 3935 | 3935 | 3930 | 535 |
| 472 | 20241105 | 110700 | 800385780 | 3935 | 3935 | 3935 | 3935 | 2 |
| 473 | 20241105 | 110600 | 800377910 | 3925 | 3925 | 3925 | 3925 | 0 |
| 474 | 20241105 | 110500 | 800377910 | 3925 | 3925 | 3925 | 3925 | 3 |
| 475 | 20241105 | 110400 | 800366135 | 3925 | 3925 | 3925 | 3925 | 2 |
| 476 | 20241105 | 110300 | 800358285 | 3930 | 3930 | 3935 | 3930 | 332 |
| 477 | 20241105 | 110200 | 799053520 | 3930 | 3935 | 3935 | 3930 | 1940 |
| 478 | 20241105 | 110100 | 791424865 | 3930 | 3930 | 3930 | 3930 | 3 |
| 479 | 20241105 | 110000 | 791413075 | 3930 | 3930 | 3930 | 3930 | 700 |
| 480 | 20241105 | 105900 | 788662075 | 3925 | 3920 | 3925 | 3915 | 3077 |
| 481 | 20241105 | 105800 | 776585510 | 3920 | 3920 | 3920 | 3920 | 2703 |
| 482 | 20241105 | 105700 | 765989750 | 3930 | 3920 | 3930 | 3920 | 530 |
| 483 | 20241105 | 105600 | 763912140 | 3925 | 3925 | 3925 | 3925 | 1752 |
| 484 | 20241105 | 105500 | 757035540 | 3925 | 3925 | 3925 | 3925 | 12 |
| 485 | 20241105 | 105400 | 756988440 | 3925 | 3925 | 3925 | 3925 | 1012 |
| 486 | 20241105 | 105300 | 753016340 | 3925 | 3925 | 3925 | 3925 | 407 |
| 487 | 20241105 | 105200 | 751418865 | 3925 | 3930 | 3930 | 3925 | 1321 |
| 488 | 20241105 | 105100 | 746230110 | 3930 | 3930 | 3930 | 3930 | 201 |
| 489 | 20241105 | 105000 | 745440180 | 3935 | 3935 | 3935 | 3935 | 1 |
| 490 | 20241105 | 104900 | 745436245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 491 | 20241105 | 104800 | 745436245 | 3935 | 3935 | 3935 | 3930 | 215 |
| 492 | 20241105 | 104700 | 744591240 | 3935 | 3935 | 3935 | 3935 | 476 |
| 493 | 20241105 | 104600 | 742718180 | 3940 | 3940 | 3940 | 3940 | 0 |
| 494 | 20241105 | 104500 | 742718180 | 3940 | 3935 | 3940 | 3935 | 1320 |
| 495 | 20241105 | 104400 | 737523485 | 3935 | 3935 | 3935 | 3935 | 0 |
| 496 | 20241105 | 104300 | 737523485 | 3935 | 3935 | 3935 | 3935 | 63 |
| 497 | 20241105 | 104200 | 737275580 | 3940 | 3940 | 3940 | 3940 | 0 |
| 498 | 20241105 | 104100 | 737275580 | 3940 | 3935 | 3940 | 3935 | 60 |
| 499 | 20241105 | 104000 | 737039420 | 3935 | 3935 | 3935 | 3935 | 90 |
| 500 | 20241105 | 103900 | 736685270 | 3935 | 3935 | 3935 | 3935 | 190 |
| 501 | 20241105 | 103800 | 735937620 | 3935 | 3935 | 3935 | 3935 | 25 |
| 502 | 20241105 | 103700 | 735839245 | 3935 | 3935 | 3935 | 3935 | 1 |
| 503 | 20241105 | 103600 | 735835310 | 3935 | 3935 | 3935 | 3935 | 1 |
| 504 | 20241105 | 103500 | 735831375 | 3920 | 3920 | 3920 | 3920 | 0 |
| 505 | 20241105 | 103400 | 735831375 | 3920 | 3920 | 3920 | 3920 | 0 |
| 506 | 20241105 | 103300 | 735831375 | 3920 | 3935 | 3935 | 3920 | 876 |
| 507 | 20241105 | 103200 | 732395310 | 3935 | 3935 | 3935 | 3935 | 0 |
| 508 | 20241105 | 103100 | 732395310 | 3935 | 3920 | 3935 | 3920 | 2057 |
| 509 | 20241105 | 103000 | 724320515 | 3930 | 3920 | 3930 | 3920 | 6000 |
| 510 | 20241105 | 102900 | 700762395 | 3920 | 3920 | 3920 | 3910 | 1201 |
| 511 | 20241105 | 102800 | 696056475 | 3910 | 3910 | 3910 | 3910 | 344 |
| 512 | 20241105 | 102700 | 694711435 | 3910 | 3910 | 3910 | 3910 | 100 |
| 513 | 20241105 | 102600 | 694320435 | 3905 | 3905 | 3905 | 3905 | 32 |
| 514 | 20241105 | 102500 | 694195475 | 3905 | 3920 | 3920 | 3905 | 5003 |
| 515 | 20241105 | 102400 | 674630410 | 3920 | 3925 | 3925 | 3920 | 201 |
| 516 | 20241105 | 102300 | 673841585 | 3925 | 3920 | 3925 | 3920 | 1430 |
| 517 | 20241105 | 102200 | 668233835 | 3925 | 3935 | 3935 | 3925 | 2419 |
| 518 | 20241105 | 102100 | 658737750 | 3925 | 3930 | 3930 | 3925 | 400 |
| 519 | 20241105 | 102000 | 657167685 | 3930 | 3930 | 3930 | 3930 | 371 |
| 520 | 20241105 | 101900 | 655709655 | 3935 | 3940 | 3940 | 3930 | 6721 |
| 521 | 20241105 | 101800 | 629253935 | 3940 | 3950 | 3950 | 3940 | 165 |
| 522 | 20241105 | 101700 | 628602755 | 3945 | 3950 | 3950 | 3945 | 4064 |
| 523 | 20241105 | 101600 | 612560810 | 3950 | 3950 | 3950 | 3950 | 0 |
| 524 | 20241105 | 101500 | 612560810 | 3950 | 3955 | 3955 | 3950 | 511 |
| 525 | 20241105 | 101400 | 610539830 | 3955 | 3955 | 3955 | 3955 | 3207 |
| 526 | 20241105 | 101300 | 597856145 | 3955 | 3955 | 3955 | 3955 | 0 |
| 527 | 20241105 | 101200 | 597856145 | 3955 | 3955 | 3955 | 3955 | 131 |
| 528 | 20241105 | 101100 | 597338040 | 3950 | 3950 | 3950 | 3950 | 0 |
| 529 | 20241105 | 101000 | 597338040 | 3950 | 3950 | 3950 | 3950 | 1519 |
| 530 | 20241105 | 100900 | 591337990 | 3950 | 3955 | 3955 | 3950 | 177 |
| 531 | 20241105 | 100800 | 590638340 | 3950 | 3950 | 3950 | 3950 | 21 |
| 532 | 20241105 | 100700 | 590555390 | 3955 | 3950 | 3955 | 3950 | 1101 |
| 533 | 20241105 | 100600 | 586206435 | 3955 | 3955 | 3955 | 3950 | 719 |
| 534 | 20241105 | 100500 | 583363820 | 3955 | 3950 | 3955 | 3950 | 729 |
| 535 | 20241105 | 100400 | 580480680 | 3955 | 3950 | 3955 | 3950 | 951 |
| 536 | 20241105 | 100300 | 576723655 | 3945 | 3945 | 3945 | 3945 | 41 |
| 537 | 20241105 | 100200 | 576561910 | 3950 | 3950 | 3950 | 3945 | 1492 |
| 538 | 20241105 | 100100 | 570671590 | 3950 | 3955 | 3955 | 3950 | 1728 |
| 539 | 20241105 | 100000 | 563845440 | 3950 | 3950 | 3955 | 3950 | 260 |
| 540 | 20241105 | 095900 | 562817555 | 3950 | 3950 | 3960 | 3950 | 270 |
| 541 | 20241105 | 095800 | 561750965 | 3950 | 3950 | 3950 | 3950 | 6 |
| 542 | 20241105 | 095700 | 561727265 | 3965 | 3965 | 3965 | 3950 | 6018 |
| 543 | 20241105 | 095600 | 537955895 | 3965 | 3950 | 3965 | 3950 | 547 |
| 544 | 20241105 | 095500 | 535788515 | 3950 | 3950 | 3950 | 3950 | 310 |
| 545 | 20241105 | 095400 | 534564015 | 3950 | 3950 | 3950 | 3950 | 252 |
| 546 | 20241105 | 095300 | 533568615 | 3960 | 3950 | 3960 | 3950 | 82 |
| 547 | 20241105 | 095200 | 533244395 | 3950 | 3960 | 3960 | 3950 | 1853 |
| 548 | 20241105 | 095100 | 525918495 | 3960 | 3960 | 3960 | 3960 | 497 |
| 549 | 20241105 | 095000 | 523950375 | 3970 | 3970 | 3970 | 3970 | 594 |
| 550 | 20241105 | 094900 | 521592195 | 3970 | 3960 | 3970 | 3960 | 5399 |
| 551 | 20241105 | 094800 | 500169540 | 3960 | 3945 | 3960 | 3945 | 3507 |
| 552 | 20241105 | 094700 | 486321145 | 3945 | 3945 | 3945 | 3945 | 260 |
| 553 | 20241105 | 094600 | 485295445 | 3945 | 3940 | 3945 | 3940 | 212 |
| 554 | 20241105 | 094500 | 484459165 | 3940 | 3935 | 3945 | 3935 | 1026 |
| 555 | 20241105 | 094400 | 480419720 | 3935 | 3935 | 3935 | 3935 | 2171 |
| 556 | 20241105 | 094300 | 471876835 | 3935 | 3945 | 3945 | 3935 | 1704 |
| 557 | 20241105 | 094200 | 465171335 | 3945 | 3945 | 3950 | 3935 | 1115 |
| 558 | 20241105 | 094100 | 460780875 | 3945 | 3950 | 3950 | 3945 | 3691 |
| 559 | 20241105 | 094000 | 446212645 | 3955 | 3980 | 3980 | 3955 | 8877 |
| 560 | 20241105 | 093900 | 410983880 | 3980 | 3980 | 3980 | 3975 | 534 |
| 561 | 20241105 | 093800 | 408859325 | 3985 | 3985 | 3985 | 3980 | 4104 |
| 562 | 20241105 | 093700 | 392519885 | 3980 | 3980 | 3985 | 3975 | 4052 |
| 563 | 20241105 | 093600 | 376395310 | 3980 | 3980 | 3985 | 3980 | 11226 |
| 564 | 20241105 | 093500 | 331706755 | 3980 | 3970 | 3980 | 3970 | 9 |
| 565 | 20241105 | 093400 | 331670945 | 3980 | 3970 | 3980 | 3970 | 7699 |
| 566 | 20241105 | 093300 | 301075065 | 3970 | 3965 | 3970 | 3965 | 1652 |
| 567 | 20241105 | 093200 | 294519385 | 3970 | 3970 | 3970 | 3970 | 1857 |
| 568 | 20241105 | 093100 | 287147095 | 3970 | 3970 | 3975 | 3960 | 3364 |
| 569 | 20241105 | 093000 | 273790010 | 3970 | 3965 | 3970 | 3960 | 862 |
| 570 | 20241105 | 092900 | 270372115 | 3965 | 3965 | 3965 | 3965 | 0 |
| 571 | 20241105 | 092800 | 270372115 | 3965 | 3955 | 3965 | 3955 | 212 |
| 572 | 20241105 | 092700 | 269533535 | 3955 | 3965 | 3965 | 3955 | 740 |
| 573 | 20241105 | 092600 | 266606815 | 3955 | 3955 | 3965 | 3955 | 1765 |
| 574 | 20241105 | 092500 | 259608725 | 3960 | 3950 | 3960 | 3950 | 455 |
| 575 | 20241105 | 092400 | 257807265 | 3950 | 3950 | 3950 | 3950 | 219 |
| 576 | 20241105 | 092300 | 256942215 | 3950 | 3945 | 3960 | 3945 | 3839 |
| 577 | 20241105 | 092200 | 241764250 | 3945 | 3945 | 3945 | 3945 | 250 |
| 578 | 20241105 | 092100 | 240778000 | 3945 | 3955 | 3955 | 3945 | 3554 |
| 579 | 20241105 | 092000 | 226751800 | 3955 | 3955 | 3955 | 3950 | 47 |
| 580 | 20241105 | 091900 | 226565920 | 3950 | 3960 | 3960 | 3950 | 626 |
| 581 | 20241105 | 091800 | 224089640 | 3960 | 3960 | 3960 | 3960 | 968 |
| 582 | 20241105 | 091700 | 220256360 | 3960 | 3955 | 3960 | 3955 | 232 |
| 583 | 20241105 | 091600 | 219337820 | 3960 | 3960 | 3960 | 3960 | 715 |
| 584 | 20241105 | 091500 | 216506420 | 3965 | 3960 | 3965 | 3955 | 1136 |
| 585 | 20241105 | 091400 | 212008375 | 3955 | 3950 | 3955 | 3945 | 3740 |
| 586 | 20241105 | 091300 | 197220790 | 3950 | 3950 | 3950 | 3950 | 4365 |
| 587 | 20241105 | 091200 | 179979040 | 3950 | 3955 | 3955 | 3950 | 60 |
| 588 | 20241105 | 091100 | 179742015 | 3955 | 3960 | 3960 | 3955 | 2277 |
| 589 | 20241105 | 091000 | 170730425 | 3960 | 3960 | 3960 | 3955 | 2317 |
| 590 | 20241105 | 090900 | 161556650 | 3960 | 3955 | 3960 | 3950 | 1772 |
| 591 | 20241105 | 090800 | 154545420 | 3965 | 3960 | 3965 | 3950 | 4719 |
| 592 | 20241105 | 090700 | 135860895 | 3960 | 3960 | 3965 | 3950 | 1730 |
| 593 | 20241105 | 090600 | 129010675 | 3960 | 3955 | 3980 | 3955 | 3959 |
| 594 | 20241105 | 090500 | 113310480 | 3960 | 3955 | 3960 | 3950 | 1245 |
| 595 | 20241105 | 090400 | 108383860 | 3955 | 3930 | 3955 | 3920 | 14991 |
| 596 | 20241105 | 090300 | 49320690 | 3930 | 3920 | 3930 | 3915 | 1512 |
| 597 | 20241105 | 090200 | 43392905 | 3925 | 3930 | 3930 | 3905 | 4403 |
| 598 | 20241105 | 090100 | 26125580 | 3930 | 3925 | 3935 | 3925 | 740 |
| 599 | 20241105 | 090000 | 23217350 | 3935 | 3940 | 3940 | 3935 | 5892 |