30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 6346 |
| 3 | 20241106 | 190100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 4 | 20241106 | 190000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 5 | 20241106 | 185900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 6 | 20241106 | 185800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 7 | 20241106 | 185700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 8 | 20241106 | 185600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 9 | 20241106 | 185500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 10 | 20241106 | 185400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 11 | 20241106 | 185300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 12 | 20241106 | 185200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 13 | 20241106 | 185100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 14 | 20241106 | 185000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 15 | 20241106 | 184900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 16 | 20241106 | 184800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 17 | 20241106 | 184700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 18 | 20241106 | 184600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 19 | 20241106 | 184500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 20 | 20241106 | 184400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 21 | 20241106 | 184300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 22 | 20241106 | 184200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 23 | 20241106 | 184100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 24 | 20241106 | 184000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 25 | 20241106 | 183900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 26 | 20241106 | 183800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 27 | 20241106 | 183700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 28 | 20241106 | 183600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 29 | 20241106 | 183500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 30 | 20241106 | 183400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 31 | 20241106 | 183300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 32 | 20241106 | 183200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 6346 |
| 33 | 20241106 | 183100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 34 | 20241106 | 183000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 35 | 20241106 | 182900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 36 | 20241106 | 182800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 37 | 20241106 | 182700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 38 | 20241106 | 182600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 39 | 20241106 | 182500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 40 | 20241106 | 182400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 41 | 20241106 | 182300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 42 | 20241106 | 182200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 43 | 20241106 | 182100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 44 | 20241106 | 182000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 45 | 20241106 | 181900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 46 | 20241106 | 181800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 47 | 20241106 | 181700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 48 | 20241106 | 181600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 49 | 20241106 | 181500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 50 | 20241106 | 181400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 51 | 20241106 | 181300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 52 | 20241106 | 181200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 53 | 20241106 | 181100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 54 | 20241106 | 181000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 55 | 20241106 | 180900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 56 | 20241106 | 180800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 57 | 20241106 | 180700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 58 | 20241106 | 180600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 59 | 20241106 | 180500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 60 | 20241106 | 180400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 61 | 20241106 | 180300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 62 | 20241106 | 180200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 6346 |
| 63 | 20241106 | 180100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 64 | 20241106 | 180000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 65 | 20241106 | 175900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 66 | 20241106 | 175800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 67 | 20241106 | 175700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 68 | 20241106 | 175600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 69 | 20241106 | 175500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 70 | 20241106 | 175400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 71 | 20241106 | 175300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 72 | 20241106 | 175200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 73 | 20241106 | 175100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 74 | 20241106 | 175000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 75 | 20241106 | 174900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 76 | 20241106 | 174800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 77 | 20241106 | 174700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 78 | 20241106 | 174600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 79 | 20241106 | 174500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 80 | 20241106 | 174400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 81 | 20241106 | 174300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 82 | 20241106 | 174200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 83 | 20241106 | 174100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 84 | 20241106 | 174000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 85 | 20241106 | 173900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 86 | 20241106 | 173800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 87 | 20241106 | 173700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 88 | 20241106 | 173600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 89 | 20241106 | 173500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 90 | 20241106 | 173400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 91 | 20241106 | 173300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 92 | 20241106 | 173200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 6346 |
| 93 | 20241106 | 173100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 94 | 20241106 | 173000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 95 | 20241106 | 172900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 96 | 20241106 | 172800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 97 | 20241106 | 172700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 98 | 20241106 | 172600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 99 | 20241106 | 172500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 100 | 20241106 | 172400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 101 | 20241106 | 172300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 102 | 20241106 | 172200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 103 | 20241106 | 172100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 104 | 20241106 | 172000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 105 | 20241106 | 171900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 106 | 20241106 | 171800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 107 | 20241106 | 171700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 108 | 20241106 | 171600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 109 | 20241106 | 171500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 110 | 20241106 | 171400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 111 | 20241106 | 171300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 112 | 20241106 | 171200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 113 | 20241106 | 171100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 114 | 20241106 | 171000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 115 | 20241106 | 170900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 116 | 20241106 | 170800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 117 | 20241106 | 170700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 118 | 20241106 | 170600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 119 | 20241106 | 170500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 120 | 20241106 | 170400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 121 | 20241106 | 170300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 122 | 20241106 | 170200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 6346 |
| 123 | 20241106 | 170100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 124 | 20241106 | 170000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 125 | 20241106 | 165900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 126 | 20241106 | 165800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 127 | 20241106 | 165700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 128 | 20241106 | 165600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 129 | 20241106 | 165500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 130 | 20241106 | 165400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 131 | 20241106 | 165300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 132 | 20241106 | 165200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 133 | 20241106 | 165100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 134 | 20241106 | 165000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 135 | 20241106 | 164900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 136 | 20241106 | 164800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 137 | 20241106 | 164700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 138 | 20241106 | 164600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 139 | 20241106 | 164500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 140 | 20241106 | 164400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 141 | 20241106 | 164300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 142 | 20241106 | 164200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 143 | 20241106 | 164100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 144 | 20241106 | 164000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 145 | 20241106 | 163900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 146 | 20241106 | 163800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 147 | 20241106 | 163700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 148 | 20241106 | 163600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 149 | 20241106 | 163500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 150 | 20241106 | 163400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 151 | 20241106 | 163300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 152 | 20241106 | 163200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 6346 |
| 153 | 20241106 | 163100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 154 | 20241106 | 163000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 155 | 20241106 | 162900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 156 | 20241106 | 162800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 157 | 20241106 | 162700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 158 | 20241106 | 162600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 159 | 20241106 | 162500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 160 | 20241106 | 162400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 161 | 20241106 | 162300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 162 | 20241106 | 162200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 163 | 20241106 | 162100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 164 | 20241106 | 162000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 165 | 20241106 | 161900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 166 | 20241106 | 161800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 167 | 20241106 | 161700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 168 | 20241106 | 161600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 169 | 20241106 | 161500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 170 | 20241106 | 161400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 171 | 20241106 | 161300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 172 | 20241106 | 161200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 173 | 20241106 | 161100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 174 | 20241106 | 161000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 175 | 20241106 | 160900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 176 | 20241106 | 160800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 177 | 20241106 | 160700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 178 | 20241106 | 160600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 179 | 20241106 | 160500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 180 | 20241106 | 160400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 181 | 20241106 | 160300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 182 | 20241106 | 160200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 6346 |
| 183 | 20241106 | 160100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 184 | 20241106 | 160000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 185 | 20241106 | 155900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 186 | 20241106 | 155800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 187 | 20241106 | 155700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 188 | 20241106 | 155600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 189 | 20241106 | 155500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 190 | 20241106 | 155400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 191 | 20241106 | 155300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 192 | 20241106 | 155200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 193 | 20241106 | 155100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 194 | 20241106 | 155000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 195 | 20241106 | 154900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 196 | 20241106 | 154800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 197 | 20241106 | 154700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 198 | 20241106 | 154600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 199 | 20241106 | 154500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 200 | 20241106 | 154400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 201 | 20241106 | 154300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 202 | 20241106 | 154200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 203 | 20241106 | 154100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 204 | 20241106 | 154000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 205 | 20241106 | 153900 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 206 | 20241106 | 153800 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 207 | 20241106 | 153700 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 208 | 20241106 | 153600 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 209 | 20241106 | 153500 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 210 | 20241106 | 153400 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 211 | 20241106 | 153300 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 212 | 20241106 | 153200 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 6346 |
| 213 | 20241106 | 153100 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 214 | 20241106 | 153000 | 1979246010 | 5360 | 5360 | 5360 | 5360 | 6346 |
| 215 | 20241106 | 152900 | 1945231450 | 5360 | 5360 | 5360 | 5360 | 0 |
| 216 | 20241106 | 152800 | 1945231450 | 5360 | 5360 | 5360 | 5360 | 0 |
| 217 | 20241106 | 152700 | 1945231450 | 5360 | 5360 | 5360 | 5360 | 0 |
| 218 | 20241106 | 152600 | 1945231450 | 5360 | 5360 | 5360 | 5360 | 0 |
| 219 | 20241106 | 152500 | 1945231450 | 5360 | 5360 | 5360 | 5360 | 0 |
| 220 | 20241106 | 152400 | 1945231450 | 5360 | 5360 | 5360 | 5360 | 0 |
| 221 | 20241106 | 152300 | 1945231450 | 5360 | 5360 | 5360 | 5360 | 0 |
| 222 | 20241106 | 152200 | 1945231450 | 5360 | 5360 | 5360 | 5360 | 0 |
| 223 | 20241106 | 152100 | 1945231450 | 5360 | 5360 | 5360 | 5360 | 0 |
| 224 | 20241106 | 152000 | 1945231450 | 5360 | 5360 | 5360 | 5360 | 0 |
| 225 | 20241106 | 151900 | 1945231450 | 5360 | 5360 | 5360 | 5340 | 414 |
| 226 | 20241106 | 151800 | 1943016140 | 5350 | 5330 | 5360 | 5330 | 769 |
| 227 | 20241106 | 151700 | 1938903090 | 5350 | 5350 | 5350 | 5340 | 1418 |
| 228 | 20241106 | 151600 | 1931316830 | 5350 | 5330 | 5350 | 5330 | 517 |
| 229 | 20241106 | 151500 | 1928560860 | 5330 | 5340 | 5350 | 5330 | 5540 |
| 230 | 20241106 | 151400 | 1898974220 | 5340 | 5340 | 5340 | 5340 | 2127 |
| 231 | 20241106 | 151300 | 1887616040 | 5330 | 5330 | 5330 | 5330 | 880 |
| 232 | 20241106 | 151200 | 1882925640 | 5330 | 5320 | 5330 | 5320 | 475 |
| 233 | 20241106 | 151100 | 1880397930 | 5320 | 5320 | 5330 | 5320 | 2036 |
| 234 | 20241106 | 151000 | 1869557110 | 5320 | 5320 | 5320 | 5320 | 1 |
| 235 | 20241106 | 150900 | 1869551790 | 5330 | 5320 | 5330 | 5320 | 189 |
| 236 | 20241106 | 150800 | 1868544690 | 5310 | 5310 | 5320 | 5310 | 40 |
| 237 | 20241106 | 150700 | 1868332190 | 5300 | 5300 | 5300 | 5300 | 0 |
| 238 | 20241106 | 150600 | 1868332190 | 5300 | 5300 | 5300 | 5300 | 0 |
| 239 | 20241106 | 150500 | 1868332190 | 5300 | 5320 | 5320 | 5300 | 2511 |
| 240 | 20241106 | 150400 | 1855019640 | 5310 | 5330 | 5330 | 5310 | 613 |
| 241 | 20241106 | 150300 | 1851754610 | 5310 | 5330 | 5330 | 5310 | 6 |
| 242 | 20241106 | 150200 | 1851722650 | 5330 | 5320 | 5330 | 5310 | 1601 |
| 243 | 20241106 | 150100 | 1843220220 | 5310 | 5330 | 5330 | 5310 | 242 |
| 244 | 20241106 | 150000 | 1841930380 | 5330 | 5330 | 5330 | 5330 | 44 |
| 245 | 20241106 | 145900 | 1841695860 | 5310 | 5310 | 5310 | 5310 | 100 |
| 246 | 20241106 | 145800 | 1841164860 | 5300 | 5300 | 5300 | 5300 | 157 |
| 247 | 20241106 | 145700 | 1840332760 | 5310 | 5310 | 5310 | 5310 | 0 |
| 248 | 20241106 | 145600 | 1840332760 | 5310 | 5320 | 5320 | 5310 | 543 |
| 249 | 20241106 | 145500 | 1837445000 | 5310 | 5310 | 5310 | 5310 | 10 |
| 250 | 20241106 | 145400 | 1837391900 | 5310 | 5310 | 5310 | 5310 | 0 |
| 251 | 20241106 | 145300 | 1837391900 | 5310 | 5310 | 5310 | 5310 | 1059 |
| 252 | 20241106 | 145200 | 1831768610 | 5310 | 5310 | 5310 | 5310 | 996 |
| 253 | 20241106 | 145100 | 1826479850 | 5310 | 5310 | 5310 | 5310 | 680 |
| 254 | 20241106 | 145000 | 1822869050 | 5310 | 5310 | 5310 | 5310 | 553 |
| 255 | 20241106 | 144900 | 1819932620 | 5310 | 5300 | 5310 | 5300 | 2123 |
| 256 | 20241106 | 144800 | 1808659590 | 5310 | 5310 | 5310 | 5310 | 0 |
| 257 | 20241106 | 144700 | 1808659590 | 5310 | 5310 | 5310 | 5310 | 4 |
| 258 | 20241106 | 144600 | 1808638350 | 5300 | 5320 | 5320 | 5300 | 6778 |
| 259 | 20241106 | 144500 | 1772640230 | 5320 | 5320 | 5320 | 5320 | 43 |
| 260 | 20241106 | 144400 | 1772411470 | 5330 | 5330 | 5330 | 5330 | 20 |
| 261 | 20241106 | 144300 | 1772304870 | 5330 | 5330 | 5330 | 5320 | 1065 |
| 262 | 20241106 | 144200 | 1766638420 | 5330 | 5330 | 5340 | 5330 | 232 |
| 263 | 20241106 | 144100 | 1765401760 | 5330 | 5330 | 5330 | 5330 | 3 |
| 264 | 20241106 | 144000 | 1765385770 | 5330 | 5330 | 5330 | 5330 | 79 |
| 265 | 20241106 | 143900 | 1764964700 | 5330 | 5330 | 5330 | 5330 | 0 |
| 266 | 20241106 | 143800 | 1764964700 | 5330 | 5330 | 5330 | 5330 | 0 |
| 267 | 20241106 | 143700 | 1764964700 | 5330 | 5330 | 5330 | 5330 | 336 |
| 268 | 20241106 | 143600 | 1763173820 | 5330 | 5330 | 5330 | 5330 | 1 |
| 269 | 20241106 | 143500 | 1763168490 | 5330 | 5330 | 5330 | 5330 | 1075 |
| 270 | 20241106 | 143400 | 1757438740 | 5330 | 5330 | 5330 | 5330 | 5 |
| 271 | 20241106 | 143300 | 1757412090 | 5330 | 5330 | 5330 | 5330 | 0 |
| 272 | 20241106 | 143200 | 1757412090 | 5330 | 5330 | 5330 | 5330 | 0 |
| 273 | 20241106 | 143100 | 1757412090 | 5330 | 5330 | 5330 | 5330 | 0 |
| 274 | 20241106 | 143000 | 1757412090 | 5330 | 5330 | 5330 | 5330 | 1 |
| 275 | 20241106 | 142900 | 1757406760 | 5330 | 5330 | 5330 | 5330 | 52 |
| 276 | 20241106 | 142800 | 1757129600 | 5330 | 5330 | 5330 | 5330 | 66 |
| 277 | 20241106 | 142700 | 1756777820 | 5320 | 5340 | 5340 | 5320 | 516 |
| 278 | 20241106 | 142600 | 1754024900 | 5340 | 5340 | 5340 | 5340 | 12 |
| 279 | 20241106 | 142500 | 1753960820 | 5330 | 5330 | 5330 | 5330 | 993 |
| 280 | 20241106 | 142400 | 1748668130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 281 | 20241106 | 142300 | 1748668130 | 5320 | 5320 | 5320 | 5320 | 800 |
| 282 | 20241106 | 142200 | 1744412130 | 5330 | 5330 | 5330 | 5330 | 8 |
| 283 | 20241106 | 142100 | 1744369490 | 5310 | 5310 | 5310 | 5310 | 0 |
| 284 | 20241106 | 142000 | 1744369490 | 5310 | 5310 | 5310 | 5310 | 50 |
| 285 | 20241106 | 141900 | 1744103990 | 5310 | 5310 | 5310 | 5310 | 150 |
| 286 | 20241106 | 141800 | 1743307490 | 5320 | 5320 | 5320 | 5310 | 1600 |
| 287 | 20241106 | 141700 | 1734809450 | 5320 | 5320 | 5320 | 5320 | 59 |
| 288 | 20241106 | 141600 | 1734495570 | 5330 | 5330 | 5330 | 5320 | 140 |
| 289 | 20241106 | 141500 | 1733750640 | 5330 | 5330 | 5330 | 5330 | 1499 |
| 290 | 20241106 | 141400 | 1725760970 | 5340 | 5330 | 5340 | 5330 | 1231 |
| 291 | 20241106 | 141300 | 1719198160 | 5330 | 5330 | 5350 | 5330 | 2534 |
| 292 | 20241106 | 141200 | 1705678840 | 5320 | 5320 | 5320 | 5320 | 2 |
| 293 | 20241106 | 141100 | 1705668200 | 5330 | 5330 | 5330 | 5330 | 0 |
| 294 | 20241106 | 141000 | 1705668200 | 5330 | 5320 | 5330 | 5320 | 69 |
| 295 | 20241106 | 140900 | 1705300520 | 5310 | 5310 | 5310 | 5310 | 1193 |
| 296 | 20241106 | 140800 | 1698965690 | 5310 | 5310 | 5310 | 5310 | 21 |
| 297 | 20241106 | 140700 | 1698854180 | 5310 | 5300 | 5310 | 5300 | 820 |
| 298 | 20241106 | 140600 | 1694507980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 299 | 20241106 | 140500 | 1694507980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 300 | 20241106 | 140400 | 1694507980 | 5300 | 5300 | 5300 | 5300 | 204 |
| 301 | 20241106 | 140300 | 1693426780 | 5300 | 5300 | 5300 | 5300 | 0 |
| 302 | 20241106 | 140200 | 1693426780 | 5300 | 5300 | 5300 | 5300 | 1 |
| 303 | 20241106 | 140100 | 1693421480 | 5300 | 5300 | 5300 | 5300 | 602 |
| 304 | 20241106 | 140000 | 1690230880 | 5280 | 5280 | 5280 | 5280 | 1 |
| 305 | 20241106 | 135900 | 1690225600 | 5280 | 5280 | 5280 | 5280 | 0 |
| 306 | 20241106 | 135800 | 1690225600 | 5280 | 5280 | 5280 | 5280 | 0 |
| 307 | 20241106 | 135700 | 1690225600 | 5280 | 5280 | 5280 | 5280 | 0 |
| 308 | 20241106 | 135600 | 1690225600 | 5280 | 5280 | 5280 | 5280 | 1 |
| 309 | 20241106 | 135500 | 1690220320 | 5290 | 5290 | 5290 | 5290 | 0 |
| 310 | 20241106 | 135400 | 1690220320 | 5290 | 5290 | 5290 | 5290 | 505 |
| 311 | 20241106 | 135300 | 1687548870 | 5280 | 5280 | 5280 | 5280 | 100 |
| 312 | 20241106 | 135200 | 1687020870 | 5280 | 5310 | 5310 | 5280 | 820 |
| 313 | 20241106 | 135100 | 1682684390 | 5300 | 5300 | 5300 | 5300 | 221 |
| 314 | 20241106 | 135000 | 1681513090 | 5300 | 5300 | 5300 | 5300 | 0 |
| 315 | 20241106 | 134900 | 1681513090 | 5300 | 5300 | 5300 | 5300 | 50 |
| 316 | 20241106 | 134800 | 1681248090 | 5300 | 5290 | 5300 | 5290 | 200 |
| 317 | 20241106 | 134700 | 1680189770 | 5290 | 5290 | 5290 | 5290 | 4 |
| 318 | 20241106 | 134600 | 1680168610 | 5290 | 5280 | 5290 | 5280 | 365 |
| 319 | 20241106 | 134500 | 1678240410 | 5280 | 5280 | 5280 | 5280 | 2 |
| 320 | 20241106 | 134400 | 1678229850 | 5290 | 5290 | 5290 | 5290 | 10 |
| 321 | 20241106 | 134300 | 1678176950 | 5290 | 5290 | 5290 | 5290 | 0 |
| 322 | 20241106 | 134200 | 1678176950 | 5290 | 5290 | 5300 | 5290 | 551 |
| 323 | 20241106 | 134100 | 1675262150 | 5290 | 5260 | 5290 | 5260 | 196 |
| 324 | 20241106 | 134000 | 1674231040 | 5260 | 5270 | 5270 | 5260 | 172 |
| 325 | 20241106 | 133900 | 1673325570 | 5270 | 5270 | 5270 | 5270 | 0 |
| 326 | 20241106 | 133800 | 1673325570 | 5270 | 5270 | 5270 | 5270 | 51 |
| 327 | 20241106 | 133700 | 1673056800 | 5270 | 5280 | 5280 | 5270 | 3781 |
| 328 | 20241106 | 133600 | 1653097820 | 5280 | 5290 | 5290 | 5280 | 581 |
| 329 | 20241106 | 133500 | 1650029120 | 5290 | 5290 | 5290 | 5290 | 0 |
| 330 | 20241106 | 133400 | 1650029120 | 5290 | 5290 | 5290 | 5290 | 157 |
| 331 | 20241106 | 133300 | 1649198590 | 5310 | 5310 | 5310 | 5310 | 1 |
| 332 | 20241106 | 133200 | 1649193280 | 5280 | 5280 | 5280 | 5280 | 1 |
| 333 | 20241106 | 133100 | 1649188000 | 5310 | 5310 | 5310 | 5310 | 0 |
| 334 | 20241106 | 133000 | 1649188000 | 5310 | 5290 | 5310 | 5290 | 1887 |
| 335 | 20241106 | 132900 | 1639187890 | 5290 | 5290 | 5290 | 5290 | 285 |
| 336 | 20241106 | 132800 | 1637680240 | 5290 | 5270 | 5290 | 5270 | 372 |
| 337 | 20241106 | 132700 | 1635715920 | 5270 | 5270 | 5270 | 5270 | 420 |
| 338 | 20241106 | 132600 | 1633502520 | 5270 | 5270 | 5270 | 5270 | 236 |
| 339 | 20241106 | 132500 | 1632258800 | 5270 | 5270 | 5270 | 5250 | 3090 |
| 340 | 20241106 | 132400 | 1616004700 | 5270 | 5290 | 5290 | 5270 | 5129 |
| 341 | 20241106 | 132300 | 1588934110 | 5280 | 5290 | 5290 | 5280 | 2117 |
| 342 | 20241106 | 132200 | 1577749380 | 5300 | 5300 | 5300 | 5300 | 0 |
| 343 | 20241106 | 132100 | 1577749380 | 5300 | 5300 | 5300 | 5300 | 200 |
| 344 | 20241106 | 132000 | 1576689380 | 5300 | 5300 | 5300 | 5300 | 6 |
| 345 | 20241106 | 131900 | 1576657580 | 5310 | 5310 | 5310 | 5310 | 1 |
| 346 | 20241106 | 131800 | 1576652270 | 5320 | 5320 | 5320 | 5320 | 517 |
| 347 | 20241106 | 131700 | 1573901830 | 5330 | 5330 | 5330 | 5330 | 581 |
| 348 | 20241106 | 131600 | 1570805100 | 5330 | 5330 | 5330 | 5330 | 569 |
| 349 | 20241106 | 131500 | 1567772330 | 5340 | 5340 | 5340 | 5340 | 0 |
| 350 | 20241106 | 131400 | 1567772330 | 5340 | 5340 | 5340 | 5340 | 93 |
| 351 | 20241106 | 131300 | 1567275710 | 5330 | 5330 | 5330 | 5300 | 2844 |
| 352 | 20241106 | 131200 | 1552152250 | 5310 | 5310 | 5320 | 5310 | 1185 |
| 353 | 20241106 | 131100 | 1545851910 | 5310 | 5310 | 5310 | 5310 | 342 |
| 354 | 20241106 | 131000 | 1544035890 | 5310 | 5300 | 5310 | 5300 | 455 |
| 355 | 20241106 | 130900 | 1541623340 | 5290 | 5290 | 5290 | 5290 | 0 |
| 356 | 20241106 | 130800 | 1541623340 | 5290 | 5290 | 5290 | 5290 | 0 |
| 357 | 20241106 | 130700 | 1541623340 | 5290 | 5290 | 5290 | 5290 | 30 |
| 358 | 20241106 | 130600 | 1541464640 | 5280 | 5280 | 5280 | 5280 | 118 |
| 359 | 20241106 | 130500 | 1540841600 | 5280 | 5280 | 5280 | 5280 | 204 |
| 360 | 20241106 | 130400 | 1539764480 | 5280 | 5280 | 5280 | 5280 | 2 |
| 361 | 20241106 | 130300 | 1539753920 | 5290 | 5290 | 5290 | 5290 | 599 |
| 362 | 20241106 | 130200 | 1536585210 | 5300 | 5300 | 5300 | 5300 | 84 |
| 363 | 20241106 | 130100 | 1536140010 | 5300 | 5310 | 5310 | 5300 | 295 |
| 364 | 20241106 | 130000 | 1534576490 | 5310 | 5310 | 5310 | 5310 | 500 |
| 365 | 20241106 | 125900 | 1531921490 | 5300 | 5300 | 5300 | 5300 | 10 |
| 366 | 20241106 | 125800 | 1531868490 | 5300 | 5300 | 5300 | 5300 | 1000 |
| 367 | 20241106 | 125700 | 1526568490 | 5310 | 5310 | 5310 | 5310 | 193 |
| 368 | 20241106 | 125600 | 1525543660 | 5310 | 5310 | 5310 | 5310 | 0 |
| 369 | 20241106 | 125500 | 1525543660 | 5310 | 5310 | 5310 | 5310 | 0 |
| 370 | 20241106 | 125400 | 1525543660 | 5310 | 5310 | 5320 | 5310 | 227 |
| 371 | 20241106 | 125300 | 1524338280 | 5310 | 5310 | 5310 | 5310 | 5 |
| 372 | 20241106 | 125200 | 1524311730 | 5310 | 5310 | 5310 | 5310 | 1000 |
| 373 | 20241106 | 125100 | 1519001730 | 5280 | 5280 | 5280 | 5280 | 0 |
| 374 | 20241106 | 125000 | 1519001730 | 5280 | 5290 | 5290 | 5280 | 168 |
| 375 | 20241106 | 124900 | 1518113240 | 5290 | 5290 | 5290 | 5290 | 60 |
| 376 | 20241106 | 124800 | 1517795840 | 5290 | 5290 | 5290 | 5290 | 1050 |
| 377 | 20241106 | 124700 | 1512241340 | 5290 | 5290 | 5290 | 5290 | 1100 |
| 378 | 20241106 | 124600 | 1506422340 | 5300 | 5310 | 5310 | 5300 | 701 |
| 379 | 20241106 | 124500 | 1502704470 | 5310 | 5310 | 5320 | 5310 | 1285 |
| 380 | 20241106 | 124400 | 1495872420 | 5320 | 5320 | 5320 | 5320 | 224 |
| 381 | 20241106 | 124300 | 1494680740 | 5320 | 5330 | 5330 | 5320 | 120 |
| 382 | 20241106 | 124200 | 1494042300 | 5330 | 5330 | 5340 | 5320 | 601 |
| 383 | 20241106 | 124100 | 1490839710 | 5310 | 5320 | 5330 | 5310 | 658 |
| 384 | 20241106 | 124000 | 1487335770 | 5310 | 5300 | 5310 | 5300 | 1481 |
| 385 | 20241106 | 123900 | 1479486430 | 5280 | 5290 | 5290 | 5280 | 539 |
| 386 | 20241106 | 123800 | 1476636850 | 5270 | 5270 | 5270 | 5270 | 719 |
| 387 | 20241106 | 123700 | 1472847720 | 5270 | 5270 | 5270 | 5270 | 158 |
| 388 | 20241106 | 123600 | 1472015060 | 5270 | 5270 | 5270 | 5270 | 1898 |
| 389 | 20241106 | 123500 | 1462012600 | 5260 | 5260 | 5260 | 5260 | 0 |
| 390 | 20241106 | 123400 | 1462012600 | 5260 | 5260 | 5260 | 5260 | 0 |
| 391 | 20241106 | 123300 | 1462012600 | 5260 | 5260 | 5260 | 5260 | 200 |
| 392 | 20241106 | 123200 | 1460960600 | 5280 | 5260 | 5280 | 5260 | 1036 |
| 393 | 20241106 | 123100 | 1455492520 | 5260 | 5260 | 5260 | 5260 | 1800 |
| 394 | 20241106 | 123000 | 1446024520 | 5260 | 5300 | 5300 | 5260 | 3229 |
| 395 | 20241106 | 122900 | 1428974540 | 5300 | 5300 | 5300 | 5300 | 718 |
| 396 | 20241106 | 122800 | 1425169140 | 5300 | 5310 | 5310 | 5300 | 6344 |
| 397 | 20241106 | 122700 | 1391490500 | 5310 | 5310 | 5310 | 5310 | 0 |
| 398 | 20241106 | 122600 | 1391490500 | 5310 | 5320 | 5320 | 5310 | 1004 |
| 399 | 20241106 | 122500 | 1386157270 | 5300 | 5300 | 5300 | 5300 | 0 |
| 400 | 20241106 | 122400 | 1386157270 | 5300 | 5300 | 5300 | 5300 | 0 |
| 401 | 20241106 | 122300 | 1386157270 | 5300 | 5300 | 5300 | 5300 | 25 |
| 402 | 20241106 | 122200 | 1386024770 | 5300 | 5310 | 5310 | 5300 | 1232 |
| 403 | 20241106 | 122100 | 1379492390 | 5310 | 5320 | 5320 | 5310 | 159 |
| 404 | 20241106 | 122000 | 1378647340 | 5320 | 5320 | 5320 | 5320 | 557 |
| 405 | 20241106 | 121900 | 1375684100 | 5300 | 5300 | 5300 | 5300 | 0 |
| 406 | 20241106 | 121800 | 1375684100 | 5300 | 5300 | 5300 | 5300 | 50 |
| 407 | 20241106 | 121700 | 1375419100 | 5300 | 5310 | 5310 | 5300 | 104 |
| 408 | 20241106 | 121600 | 1374867190 | 5300 | 5310 | 5310 | 5300 | 953 |
| 409 | 20241106 | 121500 | 1369807760 | 5320 | 5320 | 5320 | 5320 | 84 |
| 410 | 20241106 | 121400 | 1369360880 | 5320 | 5330 | 5330 | 5320 | 410 |
| 411 | 20241106 | 121300 | 1367176680 | 5330 | 5330 | 5330 | 5330 | 188 |
| 412 | 20241106 | 121200 | 1366174640 | 5310 | 5310 | 5310 | 5310 | 210 |
| 413 | 20241106 | 121100 | 1365059540 | 5300 | 5300 | 5300 | 5300 | 976 |
| 414 | 20241106 | 121000 | 1359886740 | 5300 | 5300 | 5300 | 5300 | 669 |
| 415 | 20241106 | 120900 | 1356341040 | 5300 | 5310 | 5310 | 5300 | 4010 |
| 416 | 20241106 | 120800 | 1335072810 | 5310 | 5330 | 5330 | 5310 | 1699 |
| 417 | 20241106 | 120700 | 1326030650 | 5330 | 5340 | 5340 | 5330 | 329 |
| 418 | 20241106 | 120600 | 1324276880 | 5340 | 5340 | 5340 | 5340 | 0 |
| 419 | 20241106 | 120500 | 1324276880 | 5340 | 5350 | 5350 | 5340 | 3548 |
| 420 | 20241106 | 120400 | 1305308200 | 5370 | 5350 | 5370 | 5350 | 593 |
| 421 | 20241106 | 120300 | 1302127650 | 5350 | 5350 | 5350 | 5350 | 0 |
| 422 | 20241106 | 120200 | 1302127650 | 5350 | 5350 | 5350 | 5350 | 0 |
| 423 | 20241106 | 120100 | 1302127650 | 5350 | 5350 | 5350 | 5350 | 0 |
| 424 | 20241106 | 120000 | 1302127650 | 5350 | 5350 | 5350 | 5350 | 500 |
| 425 | 20241106 | 115900 | 1299452650 | 5340 | 5350 | 5350 | 5340 | 432 |
| 426 | 20241106 | 115800 | 1297141640 | 5350 | 5350 | 5350 | 5350 | 500 |
| 427 | 20241106 | 115700 | 1294466640 | 5350 | 5350 | 5350 | 5350 | 513 |
| 428 | 20241106 | 115600 | 1291722090 | 5350 | 5350 | 5350 | 5350 | 0 |
| 429 | 20241106 | 115500 | 1291722090 | 5350 | 5350 | 5350 | 5350 | 103 |
| 430 | 20241106 | 115400 | 1291171040 | 5350 | 5350 | 5350 | 5350 | 0 |
| 431 | 20241106 | 115300 | 1291171040 | 5350 | 5350 | 5350 | 5350 | 75 |
| 432 | 20241106 | 115200 | 1290769790 | 5360 | 5360 | 5360 | 5360 | 11 |
| 433 | 20241106 | 115100 | 1290710830 | 5360 | 5380 | 5380 | 5360 | 622 |
| 434 | 20241106 | 115000 | 1287374710 | 5380 | 5380 | 5380 | 5380 | 1 |
| 435 | 20241106 | 114900 | 1287369330 | 5380 | 5370 | 5380 | 5360 | 2194 |
| 436 | 20241106 | 114800 | 1275589290 | 5370 | 5370 | 5370 | 5370 | 50 |
| 437 | 20241106 | 114700 | 1275320790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 438 | 20241106 | 114600 | 1275320790 | 5370 | 5380 | 5380 | 5370 | 193 |
| 439 | 20241106 | 114500 | 1274282500 | 5380 | 5380 | 5380 | 5380 | 0 |
| 440 | 20241106 | 114400 | 1274282500 | 5380 | 5390 | 5390 | 5380 | 1004 |
| 441 | 20241106 | 114300 | 1268872410 | 5360 | 5380 | 5380 | 5360 | 293 |
| 442 | 20241106 | 114200 | 1267297650 | 5360 | 5370 | 5390 | 5360 | 956 |
| 443 | 20241106 | 114100 | 1262159990 | 5350 | 5390 | 5390 | 5350 | 7689 |
| 444 | 20241106 | 114000 | 1220910960 | 5390 | 5400 | 5400 | 5390 | 903 |
| 445 | 20241106 | 113900 | 1216041660 | 5380 | 5380 | 5380 | 5380 | 5 |
| 446 | 20241106 | 113800 | 1216014760 | 5400 | 5380 | 5410 | 5380 | 2395 |
| 447 | 20241106 | 113700 | 1203105500 | 5380 | 5400 | 5410 | 5380 | 2118 |
| 448 | 20241106 | 113600 | 1191698550 | 5400 | 5400 | 5400 | 5400 | 754 |
| 449 | 20241106 | 113500 | 1187626950 | 5410 | 5420 | 5420 | 5410 | 947 |
| 450 | 20241106 | 113400 | 1182503070 | 5420 | 5420 | 5420 | 5420 | 1189 |
| 451 | 20241106 | 113300 | 1176058690 | 5430 | 5450 | 5450 | 5430 | 718 |
| 452 | 20241106 | 113200 | 1172159890 | 5450 | 5440 | 5450 | 5440 | 1388 |
| 453 | 20241106 | 113100 | 1164606160 | 5430 | 5420 | 5430 | 5420 | 571 |
| 454 | 20241106 | 113000 | 1161510210 | 5430 | 5430 | 5430 | 5430 | 605 |
| 455 | 20241106 | 112900 | 1158225060 | 5430 | 5440 | 5440 | 5430 | 547 |
| 456 | 20241106 | 112800 | 1155251850 | 5440 | 5440 | 5450 | 5440 | 465 |
| 457 | 20241106 | 112700 | 1152722160 | 5440 | 5440 | 5440 | 5440 | 1393 |
| 458 | 20241106 | 112600 | 1145144240 | 5450 | 5450 | 5450 | 5450 | 1658 |
| 459 | 20241106 | 112500 | 1136108140 | 5450 | 5440 | 5460 | 5440 | 1507 |
| 460 | 20241106 | 112400 | 1127905790 | 5450 | 5440 | 5450 | 5430 | 4096 |
| 461 | 20241106 | 112300 | 1105643630 | 5440 | 5440 | 5440 | 5440 | 1803 |
| 462 | 20241106 | 112200 | 1095835310 | 5450 | 5440 | 5450 | 5440 | 753 |
| 463 | 20241106 | 112100 | 1091732480 | 5440 | 5450 | 5450 | 5430 | 4174 |
| 464 | 20241106 | 112000 | 1069063190 | 5450 | 5450 | 5450 | 5450 | 2325 |
| 465 | 20241106 | 111900 | 1056391940 | 5450 | 5430 | 5450 | 5430 | 3873 |
| 466 | 20241106 | 111800 | 1035337100 | 5430 | 5420 | 5430 | 5420 | 1512 |
| 467 | 20241106 | 111700 | 1027136940 | 5430 | 5420 | 5430 | 5420 | 940 |
| 468 | 20241106 | 111600 | 1022040920 | 5420 | 5440 | 5450 | 5420 | 1222 |
| 469 | 20241106 | 111500 | 1015404840 | 5440 | 5450 | 5450 | 5440 | 2597 |
| 470 | 20241106 | 111400 | 1001272940 | 5450 | 5450 | 5450 | 5450 | 1638 |
| 471 | 20241106 | 111300 | 992345840 | 5450 | 5450 | 5450 | 5440 | 4227 |
| 472 | 20241106 | 111200 | 969308910 | 5440 | 5450 | 5450 | 5440 | 5120 |
| 473 | 20241106 | 111100 | 941418890 | 5440 | 5440 | 5440 | 5440 | 1389 |
| 474 | 20241106 | 111000 | 933862730 | 5440 | 5430 | 5440 | 5430 | 2001 |
| 475 | 20241106 | 110900 | 922977300 | 5430 | 5430 | 5440 | 5430 | 622 |
| 476 | 20241106 | 110800 | 919594840 | 5430 | 5440 | 5440 | 5430 | 359 |
| 477 | 20241106 | 110700 | 917642030 | 5450 | 5430 | 5450 | 5430 | 12156 |
| 478 | 20241106 | 110600 | 851539140 | 5430 | 5430 | 5430 | 5410 | 1670 |
| 479 | 20241106 | 110500 | 842477040 | 5420 | 5430 | 5430 | 5420 | 3693 |
| 480 | 20241106 | 110400 | 822444250 | 5420 | 5410 | 5420 | 5410 | 1160 |
| 481 | 20241106 | 110300 | 816157260 | 5410 | 5410 | 5410 | 5410 | 9 |
| 482 | 20241106 | 110200 | 816108570 | 5380 | 5400 | 5400 | 5380 | 4000 |
| 483 | 20241106 | 110100 | 794530610 | 5410 | 5420 | 5420 | 5410 | 1796 |
| 484 | 20241106 | 110000 | 784810250 | 5410 | 5420 | 5420 | 5410 | 3883 |
| 485 | 20241106 | 105900 | 763770460 | 5430 | 5430 | 5430 | 5430 | 92 |
| 486 | 20241106 | 105800 | 763270900 | 5430 | 5410 | 5430 | 5410 | 2803 |
| 487 | 20241106 | 105700 | 748081760 | 5410 | 5410 | 5410 | 5410 | 1975 |
| 488 | 20241106 | 105600 | 737397010 | 5410 | 5410 | 5410 | 5410 | 0 |
| 489 | 20241106 | 105500 | 737397010 | 5410 | 5420 | 5420 | 5410 | 162 |
| 490 | 20241106 | 105400 | 736519590 | 5420 | 5400 | 5430 | 5400 | 5509 |
| 491 | 20241106 | 105300 | 706657170 | 5420 | 5420 | 5430 | 5400 | 300 |
| 492 | 20241106 | 105200 | 705033320 | 5420 | 5410 | 5430 | 5410 | 220 |
| 493 | 20241106 | 105100 | 703840000 | 5410 | 5400 | 5430 | 5400 | 4035 |
| 494 | 20241106 | 105000 | 681995100 | 5400 | 5400 | 5400 | 5390 | 1748 |
| 495 | 20241106 | 104900 | 672563000 | 5400 | 5400 | 5400 | 5400 | 1 |
| 496 | 20241106 | 104800 | 672557600 | 5390 | 5400 | 5400 | 5390 | 1651 |
| 497 | 20241106 | 104700 | 663658670 | 5400 | 5390 | 5400 | 5390 | 1100 |
| 498 | 20241106 | 104600 | 657722460 | 5390 | 5380 | 5390 | 5380 | 36 |
| 499 | 20241106 | 104500 | 657528760 | 5390 | 5390 | 5390 | 5390 | 424 |
| 500 | 20241106 | 104400 | 655243400 | 5400 | 5410 | 5410 | 5400 | 313 |
| 501 | 20241106 | 104300 | 653553150 | 5410 | 5410 | 5410 | 5400 | 1414 |
| 502 | 20241106 | 104200 | 645903620 | 5400 | 5390 | 5410 | 5390 | 1333 |
| 503 | 20241106 | 104100 | 638707430 | 5380 | 5370 | 5380 | 5370 | 931 |
| 504 | 20241106 | 104000 | 633701960 | 5370 | 5370 | 5380 | 5370 | 354 |
| 505 | 20241106 | 103900 | 631798980 | 5380 | 5370 | 5380 | 5360 | 614 |
| 506 | 20241106 | 103800 | 628507810 | 5390 | 5380 | 5390 | 5380 | 599 |
| 507 | 20241106 | 103700 | 625279210 | 5370 | 5360 | 5370 | 5360 | 61 |
| 508 | 20241106 | 103600 | 624951730 | 5350 | 5360 | 5360 | 5350 | 2540 |
| 509 | 20241106 | 103500 | 611352220 | 5360 | 5370 | 5370 | 5360 | 1093 |
| 510 | 20241106 | 103400 | 605486310 | 5380 | 5380 | 5380 | 5380 | 279 |
| 511 | 20241106 | 103300 | 603985290 | 5380 | 5390 | 5390 | 5380 | 868 |
| 512 | 20241106 | 103200 | 599311770 | 5390 | 5390 | 5390 | 5390 | 0 |
| 513 | 20241106 | 103100 | 599311770 | 5390 | 5410 | 5410 | 5390 | 1023 |
| 514 | 20241106 | 103000 | 593787340 | 5410 | 5410 | 5420 | 5410 | 4426 |
| 515 | 20241106 | 102900 | 569837020 | 5410 | 5380 | 5410 | 5380 | 22601 |
| 516 | 20241106 | 102800 | 447822180 | 5370 | 5370 | 5370 | 5370 | 1020 |
| 517 | 20241106 | 102700 | 442344780 | 5380 | 5380 | 5380 | 5380 | 100 |
| 518 | 20241106 | 102600 | 441806780 | 5380 | 5360 | 5380 | 5360 | 303 |
| 519 | 20241106 | 102500 | 440182640 | 5360 | 5360 | 5360 | 5360 | 0 |
| 520 | 20241106 | 102400 | 440182640 | 5360 | 5360 | 5360 | 5360 | 0 |
| 521 | 20241106 | 102300 | 440182640 | 5360 | 5360 | 5360 | 5360 | 0 |
| 522 | 20241106 | 102200 | 440182640 | 5360 | 5370 | 5370 | 5360 | 4210 |
| 523 | 20241106 | 102100 | 417592040 | 5370 | 5390 | 5390 | 5370 | 1542 |
| 524 | 20241106 | 102000 | 409284660 | 5390 | 5380 | 5390 | 5370 | 933 |
| 525 | 20241106 | 101900 | 404266270 | 5370 | 5370 | 5370 | 5370 | 0 |
| 526 | 20241106 | 101800 | 404266270 | 5370 | 5370 | 5370 | 5370 | 444 |
| 527 | 20241106 | 101700 | 401881990 | 5360 | 5360 | 5360 | 5360 | 0 |
| 528 | 20241106 | 101600 | 401881990 | 5360 | 5360 | 5360 | 5360 | 247 |
| 529 | 20241106 | 101500 | 400558070 | 5360 | 5370 | 5370 | 5360 | 20 |
| 530 | 20241106 | 101400 | 400450780 | 5370 | 5370 | 5370 | 5370 | 1 |
| 531 | 20241106 | 101300 | 400445410 | 5380 | 5380 | 5380 | 5380 | 0 |
| 532 | 20241106 | 101200 | 400445410 | 5380 | 5380 | 5380 | 5380 | 1 |
| 533 | 20241106 | 101100 | 400440030 | 5380 | 5370 | 5380 | 5370 | 596 |
| 534 | 20241106 | 101000 | 397238510 | 5370 | 5370 | 5370 | 5370 | 510 |
| 535 | 20241106 | 100900 | 394499810 | 5370 | 5370 | 5370 | 5370 | 1000 |
| 536 | 20241106 | 100800 | 389129810 | 5380 | 5380 | 5380 | 5380 | 198 |
| 537 | 20241106 | 100700 | 388064570 | 5380 | 5380 | 5390 | 5380 | 265 |
| 538 | 20241106 | 100600 | 386638220 | 5390 | 5370 | 5390 | 5370 | 3891 |
| 539 | 20241106 | 100500 | 365715180 | 5360 | 5360 | 5360 | 5350 | 1520 |
| 540 | 20241106 | 100400 | 357568480 | 5350 | 5350 | 5350 | 5350 | 598 |
| 541 | 20241106 | 100300 | 354369180 | 5320 | 5320 | 5320 | 5320 | 100 |
| 542 | 20241106 | 100200 | 353837180 | 5320 | 5320 | 5320 | 5320 | 0 |
| 543 | 20241106 | 100100 | 353837180 | 5320 | 5320 | 5320 | 5320 | 8 |
| 544 | 20241106 | 100000 | 353794620 | 5320 | 5320 | 5320 | 5320 | 38 |
| 545 | 20241106 | 095900 | 353592460 | 5320 | 5320 | 5320 | 5320 | 750 |
| 546 | 20241106 | 095800 | 349602460 | 5320 | 5320 | 5320 | 5320 | 1 |
| 547 | 20241106 | 095700 | 349597140 | 5350 | 5350 | 5350 | 5350 | 102 |
| 548 | 20241106 | 095600 | 349051440 | 5350 | 5350 | 5350 | 5350 | 0 |
| 549 | 20241106 | 095500 | 349051440 | 5350 | 5340 | 5350 | 5340 | 1766 |
| 550 | 20241106 | 095400 | 339610490 | 5340 | 5340 | 5340 | 5310 | 45 |
| 551 | 20241106 | 095300 | 339370220 | 5300 | 5310 | 5310 | 5300 | 2000 |
| 552 | 20241106 | 095200 | 328760660 | 5320 | 5320 | 5320 | 5320 | 350 |
| 553 | 20241106 | 095100 | 326898660 | 5320 | 5310 | 5320 | 5310 | 372 |
| 554 | 20241106 | 095000 | 324919650 | 5320 | 5320 | 5320 | 5320 | 3629 |
| 555 | 20241106 | 094900 | 305613370 | 5320 | 5330 | 5330 | 5320 | 166 |
| 556 | 20241106 | 094800 | 304730040 | 5320 | 5330 | 5330 | 5320 | 19 |
| 557 | 20241106 | 094700 | 304628860 | 5320 | 5330 | 5330 | 5320 | 630 |
| 558 | 20241106 | 094600 | 301271410 | 5330 | 5330 | 5330 | 5330 | 10 |
| 559 | 20241106 | 094500 | 301218110 | 5330 | 5350 | 5350 | 5330 | 2254 |
| 560 | 20241106 | 094400 | 289162290 | 5350 | 5350 | 5350 | 5350 | 0 |
| 561 | 20241106 | 094300 | 289162290 | 5350 | 5350 | 5350 | 5350 | 374 |
| 562 | 20241106 | 094200 | 287161390 | 5350 | 5350 | 5350 | 5350 | 2 |
| 563 | 20241106 | 094100 | 287150690 | 5330 | 5330 | 5350 | 5330 | 376 |
| 564 | 20241106 | 094000 | 285146590 | 5330 | 5330 | 5330 | 5330 | 0 |
| 565 | 20241106 | 093900 | 285146590 | 5330 | 5340 | 5340 | 5330 | 50 |
| 566 | 20241106 | 093800 | 284880080 | 5330 | 5330 | 5330 | 5330 | 0 |
| 567 | 20241106 | 093700 | 284880080 | 5330 | 5330 | 5330 | 5320 | 115 |
| 568 | 20241106 | 093600 | 284267250 | 5320 | 5330 | 5330 | 5320 | 956 |
| 569 | 20241106 | 093500 | 279180330 | 5320 | 5320 | 5320 | 5320 | 97 |
| 570 | 20241106 | 093400 | 278664290 | 5340 | 5360 | 5360 | 5330 | 4391 |
| 571 | 20241106 | 093300 | 255255030 | 5380 | 5380 | 5380 | 5380 | 0 |
| 572 | 20241106 | 093200 | 255255030 | 5380 | 5370 | 5380 | 5370 | 500 |
| 573 | 20241106 | 093100 | 252568450 | 5340 | 5340 | 5340 | 5340 | 20 |
| 574 | 20241106 | 093000 | 252461650 | 5360 | 5360 | 5360 | 5360 | 97 |
| 575 | 20241106 | 092900 | 251941730 | 5340 | 5360 | 5360 | 5340 | 379 |
| 576 | 20241106 | 092800 | 249916290 | 5340 | 5340 | 5360 | 5340 | 766 |
| 577 | 20241106 | 092700 | 245824310 | 5350 | 5350 | 5350 | 5350 | 252 |
| 578 | 20241106 | 092600 | 244476110 | 5340 | 5340 | 5350 | 5340 | 140 |
| 579 | 20241106 | 092500 | 243728260 | 5350 | 5380 | 5380 | 5350 | 1588 |
| 580 | 20241106 | 092400 | 235227230 | 5380 | 5380 | 5380 | 5370 | 25 |
| 581 | 20241106 | 092300 | 235092930 | 5360 | 5350 | 5380 | 5350 | 494 |
| 582 | 20241106 | 092200 | 232444010 | 5400 | 5350 | 5400 | 5350 | 7187 |
| 583 | 20241106 | 092100 | 193761850 | 5370 | 5360 | 5370 | 5360 | 266 |
| 584 | 20241106 | 092000 | 192333440 | 5380 | 5340 | 5380 | 5340 | 2863 |
| 585 | 20241106 | 091900 | 176962070 | 5340 | 5360 | 5360 | 5340 | 936 |
| 586 | 20241106 | 091800 | 171947130 | 5360 | 5360 | 5360 | 5360 | 80 |
| 587 | 20241106 | 091700 | 171518330 | 5360 | 5360 | 5360 | 5360 | 43 |
| 588 | 20241106 | 091600 | 171287850 | 5330 | 5330 | 5330 | 5330 | 50 |
| 589 | 20241106 | 091500 | 171021350 | 5330 | 5340 | 5340 | 5330 | 5200 |
| 590 | 20241106 | 091400 | 143284930 | 5350 | 5360 | 5370 | 5350 | 1439 |
| 591 | 20241106 | 091300 | 135585700 | 5360 | 5360 | 5360 | 5360 | 381 |
| 592 | 20241106 | 091200 | 133543540 | 5360 | 5360 | 5370 | 5360 | 230 |
| 593 | 20241106 | 091100 | 132310290 | 5370 | 5370 | 5370 | 5370 | 15 |
| 594 | 20241106 | 091000 | 132229740 | 5370 | 5350 | 5370 | 5350 | 2402 |
| 595 | 20241106 | 090900 | 119365040 | 5350 | 5370 | 5370 | 5350 | 1947 |
| 596 | 20241106 | 090800 | 108941570 | 5380 | 5370 | 5380 | 5350 | 1587 |
| 597 | 20241106 | 090700 | 100428680 | 5380 | 5370 | 5390 | 5360 | 1025 |
| 598 | 20241106 | 090600 | 94910460 | 5380 | 5370 | 5400 | 5370 | 3817 |
| 599 | 20241106 | 090500 | 74354380 | 5370 | 5370 | 5370 | 5350 | 263 |
| 600 | 20241106 | 090400 | 72942090 | 5370 | 5370 | 5380 | 5370 | 1091 |
| 601 | 20241106 | 090300 | 67073020 | 5380 | 5360 | 5380 | 5350 | 1902 |
| 602 | 20241106 | 090200 | 56847920 | 5330 | 5330 | 5370 | 5330 | 4204 |
| 603 | 20241106 | 090100 | 34340010 | 5330 | 5330 | 5330 | 5330 | 3467 |
| 604 | 20241106 | 090000 | 15860900 | 5330 | 5330 | 5360 | 5330 | 2972 |