32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 190900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 991 |
| 3 | 20241105 | 190800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20241105 | 190700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20241105 | 190600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20241105 | 190500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20241105 | 190400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20241105 | 190300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20241105 | 190200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20241105 | 190100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20241105 | 190000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20241105 | 185900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20241105 | 185800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20241105 | 185700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20241105 | 185600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20241105 | 185500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20241105 | 185400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20241105 | 185300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20241105 | 185200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20241105 | 185100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20241105 | 185000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20241105 | 184900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20241105 | 184800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20241105 | 184700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20241105 | 184600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20241105 | 184500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20241105 | 184400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20241105 | 184300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20241105 | 184200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20241105 | 184100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20241105 | 184000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20241105 | 183900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 991 |
| 33 | 20241105 | 183800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20241105 | 183700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20241105 | 183600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20241105 | 183500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20241105 | 183400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20241105 | 183300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20241105 | 183200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20241105 | 183100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20241105 | 183000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20241105 | 182900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20241105 | 182800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20241105 | 182700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20241105 | 182600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20241105 | 182500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20241105 | 182400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20241105 | 182300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20241105 | 182200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20241105 | 182100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20241105 | 182000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20241105 | 181900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20241105 | 181800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20241105 | 181700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20241105 | 181600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20241105 | 181500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20241105 | 181400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20241105 | 181300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20241105 | 181200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20241105 | 181100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20241105 | 181000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20241105 | 180900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 991 |
| 63 | 20241105 | 180800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20241105 | 180700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20241105 | 180600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20241105 | 180500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20241105 | 180400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20241105 | 180300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20241105 | 180200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20241105 | 180100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20241105 | 180000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20241105 | 175900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20241105 | 175800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20241105 | 175700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20241105 | 175600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20241105 | 175500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20241105 | 175400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20241105 | 175300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20241105 | 175200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20241105 | 175100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20241105 | 175000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20241105 | 174900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20241105 | 174800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20241105 | 174700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20241105 | 174600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20241105 | 174500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20241105 | 174400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20241105 | 174300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20241105 | 174200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20241105 | 174100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20241105 | 174000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20241105 | 173900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 991 |
| 93 | 20241105 | 173800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20241105 | 173700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20241105 | 173600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20241105 | 173500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20241105 | 173400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20241105 | 173300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20241105 | 173200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20241105 | 173100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20241105 | 173000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20241105 | 172900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20241105 | 172800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20241105 | 172700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20241105 | 172600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20241105 | 172500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20241105 | 172400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20241105 | 172300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20241105 | 172200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20241105 | 172100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20241105 | 172000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20241105 | 171900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20241105 | 171800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20241105 | 171700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20241105 | 171600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20241105 | 171500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20241105 | 171400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20241105 | 171300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20241105 | 171200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20241105 | 171100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20241105 | 171000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20241105 | 170900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 991 |
| 123 | 20241105 | 170800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20241105 | 170700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20241105 | 170600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20241105 | 170500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20241105 | 170400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20241105 | 170300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20241105 | 170200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20241105 | 170100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20241105 | 170000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20241105 | 165900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20241105 | 165800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20241105 | 165700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20241105 | 165600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20241105 | 165500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20241105 | 165400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20241105 | 165300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20241105 | 165200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20241105 | 165100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20241105 | 165000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20241105 | 164900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20241105 | 164800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20241105 | 164700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20241105 | 164600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20241105 | 164500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20241105 | 164400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20241105 | 164300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20241105 | 164200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20241105 | 164100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20241105 | 164000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20241105 | 163900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 991 |
| 153 | 20241105 | 163800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20241105 | 163700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20241105 | 163600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20241105 | 163500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20241105 | 163400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20241105 | 163300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20241105 | 163200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20241105 | 163100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20241105 | 163000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20241105 | 162900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20241105 | 162800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20241105 | 162700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20241105 | 162600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20241105 | 162500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20241105 | 162400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20241105 | 162300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20241105 | 162200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20241105 | 162100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20241105 | 162000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20241105 | 161900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20241105 | 161800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20241105 | 161700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20241105 | 161600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20241105 | 161500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20241105 | 161400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20241105 | 161300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20241105 | 161200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20241105 | 161100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20241105 | 161000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20241105 | 160900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 991 |
| 183 | 20241105 | 160800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20241105 | 160700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20241105 | 160600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20241105 | 160500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20241105 | 160400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20241105 | 160300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20241105 | 160200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20241105 | 160100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20241105 | 160000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20241105 | 155900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20241105 | 155800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20241105 | 155700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20241105 | 155600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20241105 | 155500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20241105 | 155400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20241105 | 155300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20241105 | 155200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20241105 | 155100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20241105 | 155000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20241105 | 154900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20241105 | 154800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20241105 | 154700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20241105 | 154600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20241105 | 154500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20241105 | 154400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20241105 | 154300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20241105 | 154200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20241105 | 154100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20241105 | 154000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20241105 | 153900 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 991 |
| 213 | 20241105 | 153800 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20241105 | 153700 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20241105 | 153600 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20241105 | 153500 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20241105 | 153400 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20241105 | 153300 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20241105 | 153200 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20241105 | 153100 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20241105 | 153000 | 1674888100 | 23200 | 23200 | 23200 | 23200 | 991 |
| 222 | 20241105 | 152900 | 1651896900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20241105 | 152800 | 1651896900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20241105 | 152700 | 1651896900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20241105 | 152600 | 1651896900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20241105 | 152500 | 1651896900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20241105 | 152400 | 1651896900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20241105 | 152300 | 1651896900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20241105 | 152200 | 1651896900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20241105 | 152100 | 1651896900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20241105 | 152000 | 1651896900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 232 | 20241105 | 151900 | 1651896900 | 23200 | 23050 | 23200 | 23050 | 437 |
| 233 | 20241105 | 151800 | 1641822400 | 23200 | 23100 | 23200 | 23100 | 13 |
| 234 | 20241105 | 151700 | 1641521300 | 23050 | 23200 | 23200 | 23050 | 474 |
| 235 | 20241105 | 151600 | 1630541400 | 23200 | 23200 | 23200 | 23200 | 150 |
| 236 | 20241105 | 151500 | 1627061400 | 23250 | 23250 | 23250 | 23250 | 198 |
| 237 | 20241105 | 151400 | 1622457900 | 23250 | 23200 | 23250 | 23200 | 52 |
| 238 | 20241105 | 151300 | 1621249400 | 23250 | 23250 | 23250 | 23250 | 50 |
| 239 | 20241105 | 151200 | 1620086900 | 23250 | 23250 | 23250 | 23250 | 52 |
| 240 | 20241105 | 151100 | 1618877900 | 23250 | 23250 | 23250 | 23250 | 50 |
| 241 | 20241105 | 151000 | 1617715400 | 23200 | 23200 | 23200 | 23200 | 10 |
| 242 | 20241105 | 150900 | 1617483400 | 23250 | 23200 | 23250 | 23200 | 211 |
| 243 | 20241105 | 150800 | 1612585650 | 23250 | 23350 | 23350 | 23250 | 150 |
| 244 | 20241105 | 150700 | 1609094450 | 23300 | 23300 | 23300 | 23300 | 51 |
| 245 | 20241105 | 150600 | 1607906150 | 23250 | 23250 | 23250 | 23250 | 3 |
| 246 | 20241105 | 150500 | 1607836400 | 23350 | 23350 | 23350 | 23350 | 126 |
| 247 | 20241105 | 150400 | 1604894300 | 23350 | 23350 | 23400 | 23350 | 137 |
| 248 | 20241105 | 150300 | 1601691100 | 23200 | 23400 | 23400 | 23200 | 121 |
| 249 | 20241105 | 150200 | 1598870500 | 23450 | 23200 | 23450 | 23200 | 4512 |
| 250 | 20241105 | 150100 | 1493563650 | 23150 | 23150 | 23150 | 23150 | 352 |
| 251 | 20241105 | 150000 | 1485414850 | 23150 | 23150 | 23150 | 23150 | 70 |
| 252 | 20241105 | 145900 | 1483794350 | 23100 | 23150 | 23150 | 23100 | 300 |
| 253 | 20241105 | 145800 | 1476860350 | 23200 | 23200 | 23200 | 23200 | 50 |
| 254 | 20241105 | 145700 | 1475700350 | 23150 | 23150 | 23150 | 23150 | 122 |
| 255 | 20241105 | 145600 | 1472876050 | 23200 | 23200 | 23200 | 23200 | 50 |
| 256 | 20241105 | 145500 | 1471716050 | 23200 | 23200 | 23250 | 23200 | 114 |
| 257 | 20241105 | 145400 | 1469071200 | 23200 | 23200 | 23200 | 23200 | 52 |
| 258 | 20241105 | 145300 | 1467864800 | 23200 | 23200 | 23200 | 23200 | 50 |
| 259 | 20241105 | 145200 | 1466704800 | 23200 | 23200 | 23200 | 23200 | 50 |
| 260 | 20241105 | 145100 | 1465544800 | 23200 | 23200 | 23200 | 23200 | 6 |
| 261 | 20241105 | 145000 | 1465405600 | 23200 | 23150 | 23200 | 23150 | 71 |
| 262 | 20241105 | 144900 | 1463759450 | 23200 | 23250 | 23250 | 23200 | 390 |
| 263 | 20241105 | 144800 | 1454694450 | 23200 | 23200 | 23200 | 23200 | 50 |
| 264 | 20241105 | 144700 | 1453534450 | 23200 | 23200 | 23200 | 23200 | 60 |
| 265 | 20241105 | 144600 | 1452142450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 266 | 20241105 | 144500 | 1452142450 | 23200 | 23200 | 23200 | 23200 | 100 |
| 267 | 20241105 | 144400 | 1449822450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 268 | 20241105 | 144300 | 1449822450 | 23200 | 23250 | 23250 | 23200 | 153 |
| 269 | 20241105 | 144200 | 1446270200 | 23250 | 23250 | 23250 | 23250 | 1 |
| 270 | 20241105 | 144100 | 1446246950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 271 | 20241105 | 144000 | 1446246950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 272 | 20241105 | 143900 | 1446246950 | 23200 | 23200 | 23200 | 23200 | 100 |
| 273 | 20241105 | 143800 | 1443926950 | 23250 | 23200 | 23250 | 23100 | 1001 |
| 274 | 20241105 | 143700 | 1420769500 | 23250 | 23200 | 23250 | 23200 | 463 |
| 275 | 20241105 | 143600 | 1410010350 | 23250 | 23250 | 23250 | 23250 | 50 |
| 276 | 20241105 | 143500 | 1408847850 | 23250 | 23250 | 23250 | 23250 | 50 |
| 277 | 20241105 | 143400 | 1407685350 | 23250 | 23250 | 23250 | 23250 | 1 |
| 278 | 20241105 | 143300 | 1407662100 | 23200 | 23200 | 23200 | 23200 | 8 |
| 279 | 20241105 | 143200 | 1407476500 | 23200 | 23200 | 23200 | 23200 | 79 |
| 280 | 20241105 | 143100 | 1405643700 | 23250 | 23250 | 23250 | 23250 | 59 |
| 281 | 20241105 | 143000 | 1404271950 | 23250 | 23250 | 23250 | 23250 | 50 |
| 282 | 20241105 | 142900 | 1403109450 | 23250 | 23200 | 23250 | 23200 | 52 |
| 283 | 20241105 | 142800 | 1401900500 | 23250 | 23250 | 23250 | 23250 | 50 |
| 284 | 20241105 | 142700 | 1400738000 | 23200 | 23200 | 23200 | 23200 | 32 |
| 285 | 20241105 | 142600 | 1399995600 | 23200 | 23200 | 23200 | 23200 | 50 |
| 286 | 20241105 | 142500 | 1398835600 | 23250 | 23250 | 23250 | 23250 | 1 |
| 287 | 20241105 | 142400 | 1398812350 | 23200 | 23200 | 23200 | 23200 | 229 |
| 288 | 20241105 | 142300 | 1393499550 | 23250 | 23250 | 23250 | 23250 | 50 |
| 289 | 20241105 | 142200 | 1392337050 | 23250 | 23250 | 23250 | 23250 | 81 |
| 290 | 20241105 | 142100 | 1390453800 | 23200 | 23200 | 23300 | 23200 | 1294 |
| 291 | 20241105 | 142000 | 1360384500 | 23200 | 23250 | 23250 | 23200 | 250 |
| 292 | 20241105 | 141900 | 1354582000 | 23250 | 23250 | 23250 | 23250 | 50 |
| 293 | 20241105 | 141800 | 1353419500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 294 | 20241105 | 141700 | 1353419500 | 23250 | 23250 | 23250 | 23250 | 1 |
| 295 | 20241105 | 141600 | 1353396250 | 23200 | 23150 | 23200 | 23150 | 157 |
| 296 | 20241105 | 141500 | 1349756900 | 23150 | 23150 | 23150 | 23100 | 55 |
| 297 | 20241105 | 141400 | 1348483700 | 23150 | 23150 | 23150 | 23150 | 50 |
| 298 | 20241105 | 141300 | 1347326200 | 23150 | 23150 | 23150 | 23100 | 414 |
| 299 | 20241105 | 141200 | 1337742900 | 23150 | 23150 | 23200 | 23150 | 81 |
| 300 | 20241105 | 141100 | 1335865250 | 23250 | 23200 | 23250 | 23150 | 52 |
| 301 | 20241105 | 141000 | 1334658850 | 23200 | 23250 | 23250 | 23200 | 148 |
| 302 | 20241105 | 140900 | 1331222750 | 23250 | 23250 | 23250 | 23250 | 1 |
| 303 | 20241105 | 140800 | 1331199500 | 23250 | 23250 | 23250 | 23250 | 37 |
| 304 | 20241105 | 140700 | 1330339250 | 23250 | 23200 | 23250 | 23150 | 274 |
| 305 | 20241105 | 140600 | 1323982400 | 23200 | 23150 | 23200 | 23150 | 270 |
| 306 | 20241105 | 140500 | 1317731850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 307 | 20241105 | 140400 | 1317731850 | 23150 | 23100 | 23150 | 23100 | 26 |
| 308 | 20241105 | 140300 | 1317130450 | 23100 | 23100 | 23100 | 23100 | 290 |
| 309 | 20241105 | 140200 | 1310431450 | 23100 | 23100 | 23100 | 23100 | 25 |
| 310 | 20241105 | 140100 | 1309853950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 311 | 20241105 | 140000 | 1309853950 | 23100 | 23100 | 23100 | 23100 | 55 |
| 312 | 20241105 | 135900 | 1308583450 | 23100 | 23100 | 23100 | 23100 | 2 |
| 313 | 20241105 | 135800 | 1308537250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 314 | 20241105 | 135700 | 1308537250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 315 | 20241105 | 135600 | 1308537250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 316 | 20241105 | 135500 | 1308537250 | 23100 | 23100 | 23100 | 23100 | 42 |
| 317 | 20241105 | 135400 | 1307567050 | 22950 | 22950 | 22950 | 22950 | 1 |
| 318 | 20241105 | 135300 | 1307544100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 319 | 20241105 | 135200 | 1307544100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 320 | 20241105 | 135100 | 1307544100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 321 | 20241105 | 135000 | 1307544100 | 23100 | 23100 | 23100 | 23100 | 5 |
| 322 | 20241105 | 134900 | 1307428600 | 23000 | 23100 | 23100 | 23000 | 1500 |
| 323 | 20241105 | 134800 | 1272914000 | 23200 | 23200 | 23200 | 23200 | 0 |
| 324 | 20241105 | 134700 | 1272914000 | 23200 | 23200 | 23200 | 23200 | 11 |
| 325 | 20241105 | 134600 | 1272658800 | 23100 | 23200 | 23200 | 23100 | 369 |
| 326 | 20241105 | 134500 | 1264131300 | 23200 | 23100 | 23200 | 23100 | 494 |
| 327 | 20241105 | 134400 | 1252675000 | 23200 | 23150 | 23200 | 23150 | 37 |
| 328 | 20241105 | 134300 | 1251817100 | 23150 | 23150 | 23150 | 23150 | 91 |
| 329 | 20241105 | 134200 | 1249710450 | 23100 | 23100 | 23100 | 23100 | 38 |
| 330 | 20241105 | 134100 | 1248832650 | 23100 | 23100 | 23100 | 23100 | 1 |
| 331 | 20241105 | 134000 | 1248809550 | 23100 | 23100 | 23100 | 23100 | 0 |
| 332 | 20241105 | 133900 | 1248809550 | 23100 | 23100 | 23100 | 23100 | 1 |
| 333 | 20241105 | 133800 | 1248786450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 334 | 20241105 | 133700 | 1248786450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 335 | 20241105 | 133600 | 1248786450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 336 | 20241105 | 133500 | 1248786450 | 23100 | 23150 | 23150 | 23100 | 8 |
| 337 | 20241105 | 133400 | 1248601300 | 23200 | 23200 | 23200 | 23200 | 1 |
| 338 | 20241105 | 133300 | 1248578100 | 23050 | 23100 | 23200 | 23050 | 8 |
| 339 | 20241105 | 133200 | 1248393150 | 23150 | 23150 | 23150 | 23150 | 220 |
| 340 | 20241105 | 133100 | 1243300150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 341 | 20241105 | 133000 | 1243300150 | 23150 | 23150 | 23150 | 23150 | 25 |
| 342 | 20241105 | 132900 | 1242721400 | 23100 | 23100 | 23100 | 23100 | 250 |
| 343 | 20241105 | 132800 | 1236946400 | 23100 | 23100 | 23100 | 23100 | 6 |
| 344 | 20241105 | 132700 | 1236807800 | 23150 | 23150 | 23150 | 23150 | 1 |
| 345 | 20241105 | 132600 | 1236784650 | 23000 | 23050 | 23050 | 23000 | 30 |
| 346 | 20241105 | 132500 | 1236094600 | 23200 | 23000 | 23200 | 23000 | 167 |
| 347 | 20241105 | 132400 | 1232248100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 348 | 20241105 | 132300 | 1232248100 | 23150 | 23050 | 23150 | 23050 | 1763 |
| 349 | 20241105 | 132200 | 1191484800 | 23050 | 23000 | 23050 | 23000 | 11 |
| 350 | 20241105 | 132100 | 1191231750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 351 | 20241105 | 132000 | 1191231750 | 23000 | 23000 | 23000 | 23000 | 76 |
| 352 | 20241105 | 131900 | 1189483750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 353 | 20241105 | 131800 | 1189483750 | 23000 | 23000 | 23000 | 23000 | 74 |
| 354 | 20241105 | 131700 | 1187781750 | 23000 | 23000 | 23000 | 23000 | 1 |
| 355 | 20241105 | 131600 | 1187758750 | 22950 | 22950 | 22950 | 22950 | 20 |
| 356 | 20241105 | 131500 | 1187299750 | 23000 | 22950 | 23000 | 22900 | 326 |
| 357 | 20241105 | 131400 | 1179816400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 358 | 20241105 | 131300 | 1179816400 | 23050 | 23050 | 23050 | 23050 | 1 |
| 359 | 20241105 | 131200 | 1179793350 | 23000 | 23000 | 23000 | 23000 | 10 |
| 360 | 20241105 | 131100 | 1179563350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 361 | 20241105 | 131000 | 1179563350 | 23050 | 23050 | 23050 | 23050 | 1 |
| 362 | 20241105 | 130900 | 1179540300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 363 | 20241105 | 130800 | 1179540300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 364 | 20241105 | 130700 | 1179540300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 365 | 20241105 | 130600 | 1179540300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 366 | 20241105 | 130500 | 1179540300 | 23050 | 22950 | 23050 | 22950 | 101 |
| 367 | 20241105 | 130400 | 1177222250 | 22950 | 23000 | 23000 | 22950 | 121 |
| 368 | 20241105 | 130300 | 1174441000 | 23000 | 23000 | 23000 | 23000 | 2 |
| 369 | 20241105 | 130200 | 1174395000 | 23000 | 23000 | 23000 | 22950 | 124 |
| 370 | 20241105 | 130100 | 1171547300 | 23050 | 23000 | 23050 | 23000 | 60 |
| 371 | 20241105 | 130000 | 1170166500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 372 | 20241105 | 125900 | 1170166500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 373 | 20241105 | 125800 | 1170166500 | 23050 | 23050 | 23050 | 23050 | 1 |
| 374 | 20241105 | 125700 | 1170143450 | 22950 | 22950 | 22950 | 22950 | 8 |
| 375 | 20241105 | 125600 | 1169959850 | 22900 | 23050 | 23050 | 22900 | 735 |
| 376 | 20241105 | 125500 | 1153094300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 377 | 20241105 | 125400 | 1153094300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 378 | 20241105 | 125300 | 1153094300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 379 | 20241105 | 125200 | 1153094300 | 23050 | 23050 | 23050 | 23050 | 43 |
| 380 | 20241105 | 125100 | 1152103150 | 23050 | 23050 | 23050 | 23050 | 3 |
| 381 | 20241105 | 125000 | 1152034000 | 23050 | 22950 | 23050 | 22950 | 191 |
| 382 | 20241105 | 124900 | 1147649350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 383 | 20241105 | 124800 | 1147649350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 384 | 20241105 | 124700 | 1147649350 | 22950 | 22950 | 22950 | 22950 | 6 |
| 385 | 20241105 | 124600 | 1147511650 | 22900 | 22900 | 22900 | 22900 | 3 |
| 386 | 20241105 | 124500 | 1147442950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 387 | 20241105 | 124400 | 1147442950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 388 | 20241105 | 124300 | 1147442950 | 22950 | 22950 | 22950 | 22950 | 107 |
| 389 | 20241105 | 124200 | 1144987300 | 23000 | 23000 | 23000 | 23000 | 7 |
| 390 | 20241105 | 124100 | 1144826300 | 23050 | 23050 | 23050 | 23050 | 5 |
| 391 | 20241105 | 124000 | 1144711050 | 23050 | 23050 | 23050 | 23050 | 212 |
| 392 | 20241105 | 123900 | 1139824450 | 22900 | 23000 | 23050 | 22900 | 1003 |
| 393 | 20241105 | 123800 | 1116755450 | 22950 | 22950 | 22950 | 22950 | 10 |
| 394 | 20241105 | 123700 | 1116525950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 395 | 20241105 | 123600 | 1116525950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 396 | 20241105 | 123500 | 1116525950 | 22950 | 22950 | 22950 | 22950 | 28 |
| 397 | 20241105 | 123400 | 1115883350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 398 | 20241105 | 123300 | 1115883350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 399 | 20241105 | 123200 | 1115883350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 400 | 20241105 | 123100 | 1115883350 | 22950 | 22950 | 22950 | 22950 | 130 |
| 401 | 20241105 | 123000 | 1112899850 | 23000 | 22900 | 23000 | 22850 | 351 |
| 402 | 20241105 | 122900 | 1104876500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 403 | 20241105 | 122800 | 1104876500 | 22950 | 22950 | 22950 | 22950 | 2 |
| 404 | 20241105 | 122700 | 1104830600 | 23000 | 22950 | 23000 | 22950 | 52 |
| 405 | 20241105 | 122600 | 1103637100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 406 | 20241105 | 122500 | 1103637100 | 22950 | 22950 | 22950 | 22950 | 12 |
| 407 | 20241105 | 122400 | 1103361700 | 22950 | 22900 | 22950 | 22900 | 241 |
| 408 | 20241105 | 122300 | 1097842750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 409 | 20241105 | 122200 | 1097842750 | 22900 | 22900 | 22900 | 22900 | 1 |
| 410 | 20241105 | 122100 | 1097819850 | 22850 | 22850 | 22850 | 22850 | 25 |
| 411 | 20241105 | 122000 | 1097248600 | 22850 | 22850 | 22850 | 22850 | 6 |
| 412 | 20241105 | 121900 | 1097111500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 413 | 20241105 | 121800 | 1097111500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 414 | 20241105 | 121700 | 1097111500 | 22850 | 22850 | 22850 | 22850 | 104 |
| 415 | 20241105 | 121600 | 1094735100 | 22850 | 22850 | 22850 | 22850 | 50 |
| 416 | 20241105 | 121500 | 1093592600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 417 | 20241105 | 121400 | 1093592600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 418 | 20241105 | 121300 | 1093592600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 419 | 20241105 | 121200 | 1093592600 | 22850 | 22900 | 22900 | 22850 | 67 |
| 420 | 20241105 | 121100 | 1092061100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 421 | 20241105 | 121000 | 1092061100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 422 | 20241105 | 120900 | 1092061100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 423 | 20241105 | 120800 | 1092061100 | 22900 | 22850 | 22900 | 22850 | 6 |
| 424 | 20241105 | 120700 | 1091923750 | 22850 | 22900 | 22900 | 22850 | 46 |
| 425 | 20241105 | 120600 | 1090872600 | 22850 | 22850 | 22850 | 22850 | 185 |
| 426 | 20241105 | 120500 | 1086645350 | 22900 | 22900 | 22900 | 22900 | 2323 |
| 427 | 20241105 | 120400 | 1033448650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 428 | 20241105 | 120300 | 1033448650 | 22900 | 22900 | 22900 | 22900 | 2 |
| 429 | 20241105 | 120200 | 1033402850 | 23000 | 22900 | 23000 | 22900 | 34 |
| 430 | 20241105 | 120100 | 1032621250 | 23000 | 22950 | 23000 | 22900 | 52 |
| 431 | 20241105 | 120000 | 1031427850 | 22950 | 22950 | 22950 | 22950 | 85 |
| 432 | 20241105 | 115900 | 1029477100 | 22950 | 22950 | 22950 | 22950 | 2 |
| 433 | 20241105 | 115800 | 1029431200 | 22950 | 22900 | 22950 | 22900 | 550 |
| 434 | 20241105 | 115700 | 1016835600 | 22950 | 22950 | 22950 | 22950 | 1138 |
| 435 | 20241105 | 115600 | 990718500 | 23000 | 23000 | 23000 | 23000 | 551 |
| 436 | 20241105 | 115500 | 978045500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 437 | 20241105 | 115400 | 978045500 | 23050 | 23050 | 23050 | 23050 | 2 |
| 438 | 20241105 | 115300 | 977999400 | 23000 | 23000 | 23000 | 23000 | 225 |
| 439 | 20241105 | 115200 | 972824400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 440 | 20241105 | 115100 | 972824400 | 23050 | 22950 | 23050 | 22950 | 31 |
| 441 | 20241105 | 115000 | 972112850 | 22950 | 23000 | 23000 | 22950 | 87 |
| 442 | 20241105 | 114900 | 970116100 | 23000 | 23000 | 23000 | 23000 | 100 |
| 443 | 20241105 | 114800 | 967816100 | 23000 | 23050 | 23050 | 23000 | 89 |
| 444 | 20241105 | 114700 | 965769050 | 23050 | 22950 | 23050 | 22950 | 41 |
| 445 | 20241105 | 114600 | 964828000 | 22950 | 22950 | 22950 | 22950 | 82 |
| 446 | 20241105 | 114500 | 962946100 | 22950 | 22950 | 22950 | 22950 | 2 |
| 447 | 20241105 | 114400 | 962900200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 448 | 20241105 | 114300 | 962900200 | 22950 | 23000 | 23000 | 22950 | 407 |
| 449 | 20241105 | 114200 | 953559400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 450 | 20241105 | 114100 | 953559400 | 23000 | 23000 | 23000 | 23000 | 56 |
| 451 | 20241105 | 114000 | 952271400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 452 | 20241105 | 113900 | 952271400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 453 | 20241105 | 113800 | 952271400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 454 | 20241105 | 113700 | 952271400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 455 | 20241105 | 113600 | 952271400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 456 | 20241105 | 113500 | 952271400 | 23100 | 23100 | 23100 | 23100 | 1 |
| 457 | 20241105 | 113400 | 952248300 | 23050 | 23050 | 23050 | 23050 | 10 |
| 458 | 20241105 | 113300 | 952017800 | 23050 | 23050 | 23050 | 23050 | 1 |
| 459 | 20241105 | 113200 | 951994750 | 23000 | 23000 | 23000 | 23000 | 888 |
| 460 | 20241105 | 113100 | 931570750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 461 | 20241105 | 113000 | 931570750 | 23000 | 23000 | 23000 | 23000 | 25 |
| 462 | 20241105 | 112900 | 930995750 | 23050 | 23050 | 23050 | 23050 | 501 |
| 463 | 20241105 | 112800 | 919447700 | 23050 | 23050 | 23050 | 23050 | 36 |
| 464 | 20241105 | 112700 | 918617900 | 23050 | 23000 | 23050 | 23000 | 386 |
| 465 | 20241105 | 112600 | 909731450 | 23100 | 23100 | 23100 | 23100 | 1 |
| 466 | 20241105 | 112500 | 909708350 | 23050 | 23050 | 23050 | 23050 | 211 |
| 467 | 20241105 | 112400 | 904844800 | 23050 | 23050 | 23050 | 23050 | 31 |
| 468 | 20241105 | 112300 | 904130250 | 23000 | 23000 | 23000 | 23000 | 219 |
| 469 | 20241105 | 112200 | 899093250 | 23050 | 23050 | 23050 | 23050 | 844 |
| 470 | 20241105 | 112100 | 879639050 | 23050 | 23050 | 23050 | 23050 | 10 |
| 471 | 20241105 | 112000 | 879408550 | 23050 | 23050 | 23050 | 23050 | 39 |
| 472 | 20241105 | 111900 | 878509600 | 23100 | 23100 | 23100 | 23100 | 1 |
| 473 | 20241105 | 111800 | 878486500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 474 | 20241105 | 111700 | 878486500 | 23100 | 23050 | 23100 | 23050 | 10 |
| 475 | 20241105 | 111600 | 878255950 | 23050 | 23100 | 23100 | 23050 | 23 |
| 476 | 20241105 | 111500 | 877725750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 477 | 20241105 | 111400 | 877725750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 478 | 20241105 | 111300 | 877725750 | 23050 | 23050 | 23050 | 23050 | 40 |
| 479 | 20241105 | 111200 | 876803750 | 23100 | 23100 | 23100 | 23100 | 1 |
| 480 | 20241105 | 111100 | 876780650 | 23100 | 23100 | 23100 | 23100 | 1 |
| 481 | 20241105 | 111000 | 876757550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 482 | 20241105 | 110900 | 876757550 | 23050 | 23050 | 23050 | 23050 | 31 |
| 483 | 20241105 | 110800 | 876043000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 484 | 20241105 | 110700 | 876043000 | 23050 | 23050 | 23050 | 23050 | 1 |
| 485 | 20241105 | 110600 | 876019950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 486 | 20241105 | 110500 | 876019950 | 23100 | 23100 | 23100 | 23100 | 15 |
| 487 | 20241105 | 110400 | 875673450 | 23100 | 23100 | 23100 | 23100 | 300 |
| 488 | 20241105 | 110300 | 868743450 | 23050 | 23050 | 23050 | 23050 | 60 |
| 489 | 20241105 | 110200 | 867360450 | 23000 | 23050 | 23050 | 23000 | 56 |
| 490 | 20241105 | 110100 | 866072400 | 23050 | 23050 | 23050 | 23050 | 10 |
| 491 | 20241105 | 110000 | 865841900 | 23100 | 23000 | 23100 | 23000 | 117 |
| 492 | 20241105 | 105900 | 863148300 | 23000 | 23000 | 23000 | 23000 | 17 |
| 493 | 20241105 | 105800 | 862757300 | 23100 | 23050 | 23100 | 23000 | 369 |
| 494 | 20241105 | 105700 | 854252600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 495 | 20241105 | 105600 | 854252600 | 23100 | 23100 | 23100 | 23100 | 656 |
| 496 | 20241105 | 105500 | 839099000 | 23100 | 23100 | 23150 | 23100 | 67 |
| 497 | 20241105 | 105400 | 837551250 | 23150 | 23150 | 23150 | 23150 | 10 |
| 498 | 20241105 | 105300 | 837319750 | 23150 | 23150 | 23150 | 23150 | 16 |
| 499 | 20241105 | 105200 | 836949350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 500 | 20241105 | 105100 | 836949350 | 23150 | 23100 | 23150 | 23100 | 13 |
| 501 | 20241105 | 105000 | 836648950 | 23050 | 23100 | 23150 | 23050 | 101 |
| 502 | 20241105 | 104900 | 834316350 | 23100 | 23100 | 23150 | 23100 | 18 |
| 503 | 20241105 | 104800 | 833900300 | 23150 | 23150 | 23150 | 23150 | 3 |
| 504 | 20241105 | 104700 | 833830850 | 23100 | 23100 | 23100 | 23100 | 20 |
| 505 | 20241105 | 104600 | 833368850 | 23100 | 23100 | 23100 | 23100 | 31 |
| 506 | 20241105 | 104500 | 832652750 | 23100 | 23100 | 23100 | 23100 | 1 |
| 507 | 20241105 | 104400 | 832629650 | 23100 | 23100 | 23100 | 23100 | 1 |
| 508 | 20241105 | 104300 | 832606550 | 23150 | 23050 | 23150 | 23050 | 592 |
| 509 | 20241105 | 104200 | 818960850 | 23050 | 23050 | 23050 | 23050 | 301 |
| 510 | 20241105 | 104100 | 812022800 | 23050 | 23050 | 23050 | 23050 | 16 |
| 511 | 20241105 | 104000 | 811654000 | 23050 | 23050 | 23050 | 23050 | 17 |
| 512 | 20241105 | 103900 | 811262150 | 23200 | 23150 | 23200 | 23150 | 52 |
| 513 | 20241105 | 103800 | 810058300 | 23050 | 23200 | 23200 | 23050 | 382 |
| 514 | 20241105 | 103700 | 801234200 | 23200 | 23200 | 23200 | 23200 | 194 |
| 515 | 20241105 | 103600 | 796733400 | 23200 | 23200 | 23200 | 23200 | 10 |
| 516 | 20241105 | 103500 | 796501400 | 23100 | 23100 | 23100 | 23100 | 235 |
| 517 | 20241105 | 103400 | 791072900 | 23100 | 23250 | 23300 | 23100 | 597 |
| 518 | 20241105 | 103300 | 777281700 | 23150 | 23150 | 23150 | 23150 | 90 |
| 519 | 20241105 | 103200 | 775198200 | 23300 | 23300 | 23300 | 23300 | 17 |
| 520 | 20241105 | 103100 | 774802100 | 23300 | 23100 | 23300 | 23100 | 75 |
| 521 | 20241105 | 103000 | 773068750 | 23100 | 23100 | 23100 | 23100 | 8 |
| 522 | 20241105 | 102900 | 772883950 | 23250 | 23250 | 23250 | 23250 | 10 |
| 523 | 20241105 | 102800 | 772651450 | 23250 | 23100 | 23250 | 23100 | 10 |
| 524 | 20241105 | 102700 | 772420300 | 23050 | 23300 | 23300 | 23050 | 221 |
| 525 | 20241105 | 102600 | 767302000 | 23200 | 23250 | 23300 | 23200 | 60 |
| 526 | 20241105 | 102500 | 765909250 | 23200 | 23200 | 23200 | 23200 | 109 |
| 527 | 20241105 | 102400 | 763380450 | 23200 | 23100 | 23200 | 23100 | 386 |
| 528 | 20241105 | 102300 | 754463750 | 23150 | 23050 | 23150 | 23050 | 34 |
| 529 | 20241105 | 102200 | 753676850 | 23050 | 23100 | 23100 | 23050 | 481 |
| 530 | 20241105 | 102100 | 742587300 | 23100 | 23150 | 23150 | 23100 | 89 |
| 531 | 20241105 | 102000 | 740530700 | 23150 | 23150 | 23150 | 23150 | 21 |
| 532 | 20241105 | 101900 | 740044550 | 23100 | 23100 | 23100 | 23100 | 0 |
| 533 | 20241105 | 101800 | 740044550 | 23100 | 23050 | 23150 | 23050 | 278 |
| 534 | 20241105 | 101700 | 733625550 | 23150 | 23150 | 23150 | 23150 | 1 |
| 535 | 20241105 | 101600 | 733602400 | 23050 | 23150 | 23150 | 23050 | 726 |
| 536 | 20241105 | 101500 | 716833500 | 23150 | 23150 | 23150 | 23150 | 42 |
| 537 | 20241105 | 101400 | 715861200 | 23150 | 23150 | 23150 | 23150 | 2 |
| 538 | 20241105 | 101300 | 715814900 | 23200 | 23150 | 23200 | 23100 | 330 |
| 539 | 20241105 | 101200 | 708189850 | 23150 | 23200 | 23200 | 23150 | 78 |
| 540 | 20241105 | 101100 | 706382950 | 23250 | 23200 | 23250 | 23200 | 15 |
| 541 | 20241105 | 101000 | 706034900 | 23250 | 23200 | 23250 | 23150 | 179 |
| 542 | 20241105 | 100900 | 701881850 | 23350 | 23350 | 23350 | 23200 | 188 |
| 543 | 20241105 | 100800 | 697501800 | 23150 | 23150 | 23500 | 23150 | 323 |
| 544 | 20241105 | 100700 | 689966850 | 23400 | 23300 | 23400 | 23250 | 129 |
| 545 | 20241105 | 100600 | 686966100 | 23250 | 23450 | 23450 | 23200 | 130 |
| 546 | 20241105 | 100500 | 683941550 | 23300 | 23300 | 23300 | 23300 | 1 |
| 547 | 20241105 | 100400 | 683918250 | 23450 | 23500 | 23500 | 23450 | 22 |
| 548 | 20241105 | 100300 | 683402100 | 23450 | 23450 | 23450 | 23200 | 470 |
| 549 | 20241105 | 100200 | 672380850 | 23450 | 23150 | 23450 | 23150 | 325 |
| 550 | 20241105 | 100100 | 664825250 | 23300 | 23250 | 23300 | 23250 | 443 |
| 551 | 20241105 | 100000 | 654506800 | 23150 | 23150 | 23150 | 23100 | 931 |
| 552 | 20241105 | 095900 | 632959600 | 23150 | 23150 | 23150 | 23150 | 753 |
| 553 | 20241105 | 095800 | 615527650 | 23150 | 23250 | 23250 | 23150 | 961 |
| 554 | 20241105 | 095700 | 593260700 | 23350 | 23250 | 23350 | 23250 | 270 |
| 555 | 20241105 | 095600 | 586982200 | 23250 | 23300 | 23300 | 23250 | 101 |
| 556 | 20241105 | 095500 | 584628950 | 23350 | 23350 | 23350 | 23350 | 6 |
| 557 | 20241105 | 095400 | 584488850 | 23350 | 23350 | 23350 | 23350 | 6 |
| 558 | 20241105 | 095300 | 584348750 | 23300 | 23300 | 23400 | 23300 | 254 |
| 559 | 20241105 | 095200 | 578430350 | 23250 | 23350 | 23350 | 23250 | 914 |
| 560 | 20241105 | 095100 | 557109650 | 23300 | 23500 | 23500 | 23300 | 2455 |
| 561 | 20241105 | 095000 | 499797000 | 23350 | 23500 | 23550 | 23350 | 431 |
| 562 | 20241105 | 094900 | 489686800 | 23500 | 23500 | 23500 | 23500 | 213 |
| 563 | 20241105 | 094800 | 484681300 | 23550 | 23500 | 23550 | 23400 | 452 |
| 564 | 20241105 | 094700 | 474077100 | 23450 | 23400 | 23550 | 23350 | 126 |
| 565 | 20241105 | 094600 | 471130350 | 23350 | 23500 | 23500 | 23350 | 781 |
| 566 | 20241105 | 094500 | 452835000 | 23500 | 23550 | 23550 | 23500 | 69 |
| 567 | 20241105 | 094400 | 451210400 | 23600 | 23550 | 23650 | 23550 | 1069 |
| 568 | 20241105 | 094300 | 425960300 | 23600 | 23550 | 23600 | 23550 | 117 |
| 569 | 20241105 | 094200 | 423204550 | 23550 | 23500 | 23550 | 23400 | 252 |
| 570 | 20241105 | 094100 | 417282100 | 23500 | 23450 | 23500 | 23450 | 177 |
| 571 | 20241105 | 094000 | 413131400 | 23450 | 23350 | 23450 | 23350 | 18 |
| 572 | 20241105 | 093900 | 412709550 | 23500 | 23500 | 23500 | 23500 | 58 |
| 573 | 20241105 | 093800 | 411346550 | 23500 | 23550 | 23550 | 23350 | 485 |
| 574 | 20241105 | 093700 | 400003400 | 23550 | 23450 | 23550 | 23450 | 1162 |
| 575 | 20241105 | 093600 | 372710450 | 23300 | 23450 | 23450 | 23300 | 26 |
| 576 | 20241105 | 093500 | 372101200 | 23450 | 23400 | 23450 | 23350 | 776 |
| 577 | 20241105 | 093400 | 353966650 | 23450 | 23500 | 23500 | 23450 | 36 |
| 578 | 20241105 | 093300 | 353120700 | 23500 | 23500 | 23500 | 23400 | 408 |
| 579 | 20241105 | 093200 | 343560650 | 23450 | 23550 | 23550 | 23450 | 86 |
| 580 | 20241105 | 093100 | 341535850 | 23550 | 23500 | 23550 | 23450 | 765 |
| 581 | 20241105 | 093000 | 323579600 | 23500 | 23450 | 23500 | 23400 | 384 |
| 582 | 20241105 | 092900 | 314567600 | 23350 | 23400 | 23400 | 23350 | 245 |
| 583 | 20241105 | 092800 | 308834850 | 23400 | 23350 | 23400 | 23350 | 704 |
| 584 | 20241105 | 092700 | 292392150 | 23300 | 23350 | 23350 | 23300 | 331 |
| 585 | 20241105 | 092600 | 284663700 | 23350 | 23350 | 23350 | 23350 | 93 |
| 586 | 20241105 | 092500 | 282492150 | 23350 | 23350 | 23400 | 23350 | 176 |
| 587 | 20241105 | 092400 | 278382050 | 23350 | 23500 | 23500 | 23350 | 1018 |
| 588 | 20241105 | 092300 | 254541000 | 23500 | 23450 | 23500 | 23450 | 653 |
| 589 | 20241105 | 092200 | 239210900 | 23350 | 23300 | 23450 | 23300 | 725 |
| 590 | 20241105 | 092100 | 222252000 | 23300 | 23400 | 23400 | 23150 | 706 |
| 591 | 20241105 | 092000 | 205823300 | 23400 | 23400 | 23400 | 23400 | 101 |
| 592 | 20241105 | 091900 | 203459900 | 23400 | 23200 | 23400 | 23200 | 250 |
| 593 | 20241105 | 091800 | 197639400 | 23200 | 23300 | 23300 | 23200 | 61 |
| 594 | 20241105 | 091700 | 196223500 | 23300 | 23250 | 23400 | 23250 | 79 |
| 595 | 20241105 | 091600 | 194382800 | 23250 | 23250 | 23250 | 23200 | 426 |
| 596 | 20241105 | 091500 | 184489100 | 23250 | 23300 | 23300 | 23250 | 93 |
| 597 | 20241105 | 091400 | 182324700 | 23250 | 23100 | 23250 | 23100 | 524 |
| 598 | 20241105 | 091300 | 170191300 | 23100 | 23000 | 23100 | 23000 | 31 |
| 599 | 20241105 | 091200 | 169478200 | 23050 | 23000 | 23050 | 22950 | 915 |
| 600 | 20241105 | 091100 | 148432250 | 22950 | 23000 | 23050 | 22850 | 317 |
| 601 | 20241105 | 091000 | 141175050 | 23150 | 23250 | 23250 | 23050 | 645 |
| 602 | 20241105 | 090900 | 126283150 | 23100 | 23100 | 23250 | 23100 | 4 |
| 603 | 20241105 | 090800 | 126190600 | 23100 | 23250 | 23250 | 23100 | 832 |
| 604 | 20241105 | 090700 | 106916050 | 23300 | 23200 | 23300 | 23100 | 834 |
| 605 | 20241105 | 090600 | 87566350 | 23250 | 23100 | 23250 | 23100 | 203 |
| 606 | 20241105 | 090500 | 82865900 | 23100 | 23150 | 23150 | 23100 | 348 |
| 607 | 20241105 | 090400 | 74813050 | 23150 | 23200 | 23250 | 23100 | 952 |
| 608 | 20241105 | 090300 | 52814000 | 23150 | 23200 | 23400 | 23150 | 902 |
| 609 | 20241105 | 090200 | 31768150 | 23200 | 23050 | 23200 | 23050 | 372 |
| 610 | 20241105 | 090100 | 23175450 | 23050 | 23000 | 23050 | 23000 | 343 |
| 611 | 20241105 | 090000 | 15281600 | 22800 | 23000 | 23100 | 22800 | 667 |