29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 2338 |
| 3 | 20241106 | 190000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20241106 | 185900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20241106 | 185800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20241106 | 185700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20241106 | 185600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20241106 | 185500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20241106 | 185400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20241106 | 185300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20241106 | 185200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20241106 | 185100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20241106 | 185000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20241106 | 184900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20241106 | 184800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20241106 | 184700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20241106 | 184600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20241106 | 184500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20241106 | 184400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20241106 | 184300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20241106 | 184200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20241106 | 184100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20241106 | 184000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20241106 | 183900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20241106 | 183800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20241106 | 183700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20241106 | 183600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20241106 | 183500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20241106 | 183400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20241106 | 183300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20241106 | 183200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20241106 | 183100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 2338 |
| 33 | 20241106 | 183000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20241106 | 182900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20241106 | 182800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20241106 | 182700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20241106 | 182600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20241106 | 182500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20241106 | 182400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20241106 | 182300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20241106 | 182200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20241106 | 182100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20241106 | 182000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20241106 | 181900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20241106 | 181800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20241106 | 181700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20241106 | 181600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20241106 | 181500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20241106 | 181400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20241106 | 181300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20241106 | 181200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20241106 | 181100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20241106 | 181000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20241106 | 180900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20241106 | 180800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20241106 | 180700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20241106 | 180600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20241106 | 180500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20241106 | 180400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20241106 | 180300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20241106 | 180200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20241106 | 180100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 2338 |
| 63 | 20241106 | 180000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20241106 | 175900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20241106 | 175800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20241106 | 175700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20241106 | 175600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20241106 | 175500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20241106 | 175400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20241106 | 175300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20241106 | 175200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20241106 | 175100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20241106 | 175000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20241106 | 174900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20241106 | 174800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20241106 | 174700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20241106 | 174600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20241106 | 174500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20241106 | 174400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20241106 | 174300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20241106 | 174200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20241106 | 174100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20241106 | 174000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20241106 | 173900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20241106 | 173800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20241106 | 173700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20241106 | 173600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20241106 | 173500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20241106 | 173400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20241106 | 173300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20241106 | 173200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20241106 | 173100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 2338 |
| 93 | 20241106 | 173000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20241106 | 172900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20241106 | 172800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20241106 | 172700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20241106 | 172600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20241106 | 172500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20241106 | 172400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20241106 | 172300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20241106 | 172200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20241106 | 172100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20241106 | 172000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20241106 | 171900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20241106 | 171800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20241106 | 171700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20241106 | 171600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20241106 | 171500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20241106 | 171400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20241106 | 171300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20241106 | 171200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20241106 | 171100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20241106 | 171000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20241106 | 170900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20241106 | 170800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20241106 | 170700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20241106 | 170600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20241106 | 170500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20241106 | 170400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20241106 | 170300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20241106 | 170200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20241106 | 170100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 2338 |
| 123 | 20241106 | 170000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20241106 | 165900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20241106 | 165800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20241106 | 165700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20241106 | 165600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20241106 | 165500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20241106 | 165400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20241106 | 165300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20241106 | 165200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20241106 | 165100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20241106 | 165000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20241106 | 164900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20241106 | 164800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20241106 | 164700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20241106 | 164600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20241106 | 164500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20241106 | 164400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20241106 | 164300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20241106 | 164200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20241106 | 164100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20241106 | 164000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20241106 | 163900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20241106 | 163800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20241106 | 163700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20241106 | 163600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20241106 | 163500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20241106 | 163400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20241106 | 163300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20241106 | 163200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20241106 | 163100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 2338 |
| 153 | 20241106 | 163000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20241106 | 162900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20241106 | 162800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20241106 | 162700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20241106 | 162600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20241106 | 162500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20241106 | 162400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20241106 | 162300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20241106 | 162200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20241106 | 162100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20241106 | 162000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20241106 | 161900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20241106 | 161800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20241106 | 161700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20241106 | 161600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20241106 | 161500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20241106 | 161400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20241106 | 161300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20241106 | 161200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20241106 | 161100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20241106 | 161000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20241106 | 160900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20241106 | 160800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20241106 | 160700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20241106 | 160600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20241106 | 160500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20241106 | 160400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20241106 | 160300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20241106 | 160200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20241106 | 160100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 2338 |
| 183 | 20241106 | 160000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20241106 | 155900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20241106 | 155800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20241106 | 155700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20241106 | 155600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20241106 | 155500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20241106 | 155400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20241106 | 155300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20241106 | 155200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20241106 | 155100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20241106 | 155000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20241106 | 154900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20241106 | 154800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20241106 | 154700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20241106 | 154600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 198 | 20241106 | 154500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 199 | 20241106 | 154400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20241106 | 154300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20241106 | 154200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 202 | 20241106 | 154100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 203 | 20241106 | 154000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 204 | 20241106 | 153900 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 205 | 20241106 | 153800 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 206 | 20241106 | 153700 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 207 | 20241106 | 153600 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 208 | 20241106 | 153500 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 209 | 20241106 | 153400 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 210 | 20241106 | 153300 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 211 | 20241106 | 153200 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 0 |
| 212 | 20241106 | 153100 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 2338 |
| 213 | 20241106 | 153000 | 1343924610 | 6820 | 6820 | 6820 | 6820 | 2338 |
| 214 | 20241106 | 152900 | 1327979450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 215 | 20241106 | 152800 | 1327979450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 216 | 20241106 | 152700 | 1327979450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 217 | 20241106 | 152600 | 1327979450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 218 | 20241106 | 152500 | 1327979450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 219 | 20241106 | 152400 | 1327979450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 220 | 20241106 | 152300 | 1327979450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 221 | 20241106 | 152200 | 1327979450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 222 | 20241106 | 152100 | 1327979450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 223 | 20241106 | 152000 | 1327979450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 224 | 20241106 | 151900 | 1327979450 | 6820 | 6820 | 6820 | 6810 | 684 |
| 225 | 20241106 | 151800 | 1323314590 | 6820 | 6820 | 6830 | 6820 | 1022 |
| 226 | 20241106 | 151700 | 1316344520 | 6830 | 6820 | 6830 | 6820 | 547 |
| 227 | 20241106 | 151600 | 1312613970 | 6820 | 6820 | 6830 | 6820 | 194 |
| 228 | 20241106 | 151500 | 1311290880 | 6820 | 6830 | 6830 | 6820 | 235 |
| 229 | 20241106 | 151400 | 1309686160 | 6820 | 6830 | 6830 | 6820 | 572 |
| 230 | 20241106 | 151300 | 1305783090 | 6820 | 6820 | 6820 | 6820 | 1404 |
| 231 | 20241106 | 151200 | 1296207810 | 6820 | 6820 | 6830 | 6820 | 123 |
| 232 | 20241106 | 151100 | 1295368620 | 6820 | 6820 | 6820 | 6820 | 202 |
| 233 | 20241106 | 151000 | 1293990980 | 6820 | 6820 | 6840 | 6820 | 269 |
| 234 | 20241106 | 150900 | 1292156360 | 6840 | 6820 | 6840 | 6820 | 147 |
| 235 | 20241106 | 150800 | 1291151600 | 6820 | 6820 | 6820 | 6820 | 1 |
| 236 | 20241106 | 150700 | 1291144780 | 6850 | 6860 | 6860 | 6820 | 30 |
| 237 | 20241106 | 150600 | 1290939690 | 6860 | 6860 | 6860 | 6860 | 1 |
| 238 | 20241106 | 150500 | 1290932830 | 6820 | 6830 | 6860 | 6820 | 111 |
| 239 | 20241106 | 150400 | 1290174680 | 6830 | 6830 | 6830 | 6830 | 15 |
| 240 | 20241106 | 150300 | 1290072230 | 6830 | 6820 | 6830 | 6820 | 1153 |
| 241 | 20241106 | 150200 | 1282208260 | 6830 | 6830 | 6830 | 6830 | 306 |
| 242 | 20241106 | 150100 | 1280118280 | 6820 | 6830 | 6830 | 6820 | 15 |
| 243 | 20241106 | 150000 | 1280015840 | 6820 | 6830 | 6830 | 6820 | 53 |
| 244 | 20241106 | 145900 | 1279654350 | 6840 | 6840 | 6840 | 6840 | 0 |
| 245 | 20241106 | 145800 | 1279654350 | 6840 | 6830 | 6840 | 6820 | 84 |
| 246 | 20241106 | 145700 | 1279080660 | 6820 | 6830 | 6830 | 6820 | 768 |
| 247 | 20241106 | 145600 | 1273838920 | 6840 | 6840 | 6840 | 6830 | 1421 |
| 248 | 20241106 | 145500 | 1264128740 | 6840 | 6850 | 6860 | 6840 | 11421 |
| 249 | 20241106 | 145400 | 1185975600 | 6870 | 6870 | 6870 | 6870 | 0 |
| 250 | 20241106 | 145300 | 1185975600 | 6870 | 6870 | 6870 | 6850 | 15 |
| 251 | 20241106 | 145200 | 1185872570 | 6850 | 6850 | 6850 | 6850 | 422 |
| 252 | 20241106 | 145100 | 1182981870 | 6850 | 6850 | 6850 | 6850 | 1009 |
| 253 | 20241106 | 145000 | 1176070220 | 6880 | 6880 | 6880 | 6880 | 84 |
| 254 | 20241106 | 144900 | 1175492300 | 6880 | 6880 | 6880 | 6850 | 411 |
| 255 | 20241106 | 144800 | 1172664740 | 6880 | 6870 | 6880 | 6870 | 305 |
| 256 | 20241106 | 144700 | 1170566360 | 6880 | 6870 | 6880 | 6870 | 327 |
| 257 | 20241106 | 144600 | 1168317240 | 6870 | 6870 | 6880 | 6870 | 261 |
| 258 | 20241106 | 144500 | 1166523320 | 6870 | 6870 | 6870 | 6850 | 279 |
| 259 | 20241106 | 144400 | 1164606610 | 6880 | 6860 | 6880 | 6860 | 368 |
| 260 | 20241106 | 144300 | 1162077490 | 6880 | 6880 | 6880 | 6850 | 1336 |
| 261 | 20241106 | 144200 | 1152910760 | 6880 | 6880 | 6880 | 6860 | 371 |
| 262 | 20241106 | 144100 | 1150358460 | 6880 | 6850 | 6880 | 6850 | 439 |
| 263 | 20241106 | 144000 | 1147338710 | 6880 | 6860 | 6880 | 6850 | 959 |
| 264 | 20241106 | 143900 | 1140756090 | 6880 | 6880 | 6890 | 6860 | 822 |
| 265 | 20241106 | 143800 | 1135109950 | 6880 | 6880 | 6880 | 6880 | 378 |
| 266 | 20241106 | 143700 | 1132509310 | 6880 | 6880 | 6880 | 6870 | 429 |
| 267 | 20241106 | 143600 | 1129557800 | 6860 | 6870 | 6880 | 6860 | 436 |
| 268 | 20241106 | 143500 | 1126559160 | 6880 | 6880 | 6880 | 6880 | 348 |
| 269 | 20241106 | 143400 | 1124164920 | 6880 | 6870 | 6880 | 6870 | 704 |
| 270 | 20241106 | 143300 | 1119326710 | 6870 | 6870 | 6870 | 6870 | 292 |
| 271 | 20241106 | 143200 | 1117320670 | 6870 | 6860 | 6870 | 6850 | 285 |
| 272 | 20241106 | 143100 | 1115364190 | 6860 | 6860 | 6860 | 6840 | 811 |
| 273 | 20241106 | 143000 | 1109805790 | 6860 | 6850 | 6870 | 6850 | 654 |
| 274 | 20241106 | 142900 | 1105321270 | 6850 | 6870 | 6870 | 6850 | 412 |
| 275 | 20241106 | 142800 | 1102490850 | 6870 | 6870 | 6870 | 6850 | 3311 |
| 276 | 20241106 | 142700 | 1079803950 | 6870 | 6870 | 6870 | 6850 | 372 |
| 277 | 20241106 | 142600 | 1077250310 | 6870 | 6870 | 6870 | 6850 | 390 |
| 278 | 20241106 | 142500 | 1074571270 | 6870 | 6860 | 6870 | 6840 | 410 |
| 279 | 20241106 | 142400 | 1071758640 | 6860 | 6870 | 6870 | 6850 | 401 |
| 280 | 20241106 | 142300 | 1069006500 | 6870 | 6870 | 6870 | 6870 | 309 |
| 281 | 20241106 | 142200 | 1066883670 | 6870 | 6870 | 6870 | 6870 | 383 |
| 282 | 20241106 | 142100 | 1064252460 | 6870 | 6860 | 6870 | 6830 | 351 |
| 283 | 20241106 | 142000 | 1061842200 | 6870 | 6860 | 6870 | 6860 | 429 |
| 284 | 20241106 | 141900 | 1058895990 | 6860 | 6870 | 6870 | 6840 | 630 |
| 285 | 20241106 | 141800 | 1054574470 | 6870 | 6870 | 6870 | 6870 | 447 |
| 286 | 20241106 | 141700 | 1051503580 | 6870 | 6860 | 6870 | 6840 | 607 |
| 287 | 20241106 | 141600 | 1047340740 | 6860 | 6860 | 6860 | 6860 | 410 |
| 288 | 20241106 | 141500 | 1044528140 | 6860 | 6870 | 6870 | 6860 | 395 |
| 289 | 20241106 | 141400 | 1041815910 | 6850 | 6880 | 6880 | 6850 | 1282 |
| 290 | 20241106 | 141300 | 1033023670 | 6880 | 6870 | 6880 | 6850 | 407 |
| 291 | 20241106 | 141200 | 1030228600 | 6860 | 6880 | 6880 | 6860 | 499 |
| 292 | 20241106 | 141100 | 1026795920 | 6870 | 6860 | 6880 | 6850 | 372 |
| 293 | 20241106 | 141000 | 1024237360 | 6880 | 6860 | 6880 | 6860 | 373 |
| 294 | 20241106 | 140900 | 1021677140 | 6880 | 6880 | 6880 | 6850 | 369 |
| 295 | 20241106 | 140800 | 1019140460 | 6880 | 6870 | 6880 | 6850 | 633 |
| 296 | 20241106 | 140700 | 1014794590 | 6870 | 6870 | 6870 | 6850 | 467 |
| 297 | 20241106 | 140600 | 1011588600 | 6880 | 6870 | 6880 | 6870 | 1083 |
| 298 | 20241106 | 140500 | 1004143540 | 6870 | 6870 | 6870 | 6840 | 411 |
| 299 | 20241106 | 140400 | 1001320290 | 6870 | 6870 | 6870 | 6840 | 355 |
| 300 | 20241106 | 140300 | 998881470 | 6870 | 6870 | 6870 | 6870 | 345 |
| 301 | 20241106 | 140200 | 996511320 | 6840 | 6860 | 6870 | 6840 | 520 |
| 302 | 20241106 | 140100 | 992942610 | 6870 | 6850 | 6870 | 6850 | 428 |
| 303 | 20241106 | 140000 | 990003830 | 6840 | 6860 | 6870 | 6840 | 1489 |
| 304 | 20241106 | 135900 | 979801300 | 6870 | 6860 | 6870 | 6860 | 700 |
| 305 | 20241106 | 135800 | 974994820 | 6860 | 6860 | 6870 | 6850 | 392 |
| 306 | 20241106 | 135700 | 972305350 | 6850 | 6850 | 6860 | 6850 | 300 |
| 307 | 20241106 | 135600 | 970247550 | 6860 | 6860 | 6860 | 6840 | 667 |
| 308 | 20241106 | 135500 | 965671950 | 6860 | 6860 | 6860 | 6860 | 471 |
| 309 | 20241106 | 135400 | 962440890 | 6860 | 6860 | 6860 | 6850 | 300 |
| 310 | 20241106 | 135300 | 960383550 | 6860 | 6850 | 6860 | 6850 | 1407 |
| 311 | 20241106 | 135200 | 950742270 | 6850 | 6850 | 6850 | 6830 | 486 |
| 312 | 20241106 | 135100 | 947413190 | 6850 | 6850 | 6850 | 6850 | 308 |
| 313 | 20241106 | 135000 | 945303390 | 6830 | 6830 | 6850 | 6830 | 478 |
| 314 | 20241106 | 134900 | 942032590 | 6840 | 6840 | 6840 | 6840 | 388 |
| 315 | 20241106 | 134800 | 939378670 | 6830 | 6840 | 6840 | 6830 | 729 |
| 316 | 20241106 | 134700 | 934395320 | 6840 | 6830 | 6840 | 6830 | 472 |
| 317 | 20241106 | 134600 | 931167150 | 6840 | 6850 | 6850 | 6830 | 710 |
| 318 | 20241106 | 134500 | 926308560 | 6830 | 6850 | 6850 | 6830 | 375 |
| 319 | 20241106 | 134400 | 923740410 | 6850 | 6850 | 6850 | 6850 | 451 |
| 320 | 20241106 | 134300 | 920651060 | 6850 | 6850 | 6850 | 6840 | 1158 |
| 321 | 20241106 | 134200 | 912719790 | 6850 | 6850 | 6850 | 6840 | 328 |
| 322 | 20241106 | 134100 | 910473010 | 6850 | 6840 | 6850 | 6840 | 863 |
| 323 | 20241106 | 134000 | 904566130 | 6850 | 6840 | 6850 | 6840 | 744 |
| 324 | 20241106 | 133900 | 899474010 | 6840 | 6840 | 6840 | 6840 | 928 |
| 325 | 20241106 | 133800 | 893126490 | 6840 | 6840 | 6840 | 6830 | 970 |
| 326 | 20241106 | 133700 | 886493170 | 6840 | 6840 | 6840 | 6810 | 529 |
| 327 | 20241106 | 133600 | 882874860 | 6840 | 6840 | 6840 | 6840 | 252 |
| 328 | 20241106 | 133500 | 881151180 | 6840 | 6830 | 6840 | 6810 | 421 |
| 329 | 20241106 | 133400 | 878273320 | 6830 | 6820 | 6830 | 6810 | 561 |
| 330 | 20241106 | 133300 | 874445690 | 6820 | 6810 | 6820 | 6790 | 402 |
| 331 | 20241106 | 133200 | 871704180 | 6820 | 6790 | 6820 | 6790 | 427 |
| 332 | 20241106 | 133100 | 868797560 | 6780 | 6750 | 6780 | 6750 | 2 |
| 333 | 20241106 | 133000 | 868784030 | 6750 | 6760 | 6760 | 6750 | 990 |
| 334 | 20241106 | 132900 | 862092630 | 6760 | 6790 | 6790 | 6750 | 209 |
| 335 | 20241106 | 132800 | 860679770 | 6760 | 6770 | 6770 | 6760 | 306 |
| 336 | 20241106 | 132700 | 858610050 | 6770 | 6780 | 6780 | 6770 | 61 |
| 337 | 20241106 | 132600 | 858197070 | 6770 | 6770 | 6770 | 6770 | 425 |
| 338 | 20241106 | 132500 | 855319820 | 6770 | 6770 | 6780 | 6750 | 3765 |
| 339 | 20241106 | 132400 | 829859530 | 6770 | 6780 | 6780 | 6770 | 102 |
| 340 | 20241106 | 132300 | 829168980 | 6770 | 6770 | 6770 | 6770 | 0 |
| 341 | 20241106 | 132200 | 829168980 | 6770 | 6770 | 6770 | 6770 | 49 |
| 342 | 20241106 | 132100 | 828837250 | 6780 | 6780 | 6780 | 6780 | 1 |
| 343 | 20241106 | 132000 | 828830470 | 6760 | 6770 | 6770 | 6760 | 219 |
| 344 | 20241106 | 131900 | 827348160 | 6770 | 6770 | 6770 | 6770 | 4 |
| 345 | 20241106 | 131800 | 827321080 | 6780 | 6800 | 6800 | 6780 | 1185 |
| 346 | 20241106 | 131700 | 819280160 | 6790 | 6790 | 6790 | 6790 | 40 |
| 347 | 20241106 | 131600 | 819008560 | 6780 | 6800 | 6800 | 6780 | 2 |
| 348 | 20241106 | 131500 | 818994980 | 6780 | 6780 | 6800 | 6780 | 282 |
| 349 | 20241106 | 131400 | 817082990 | 6790 | 6790 | 6790 | 6790 | 210 |
| 350 | 20241106 | 131300 | 815657090 | 6800 | 6800 | 6800 | 6800 | 0 |
| 351 | 20241106 | 131200 | 815657090 | 6800 | 6760 | 6800 | 6760 | 2 |
| 352 | 20241106 | 131100 | 815643530 | 6800 | 6830 | 6830 | 6770 | 458 |
| 353 | 20241106 | 131000 | 812538100 | 6840 | 6780 | 6840 | 6780 | 2901 |
| 354 | 20241106 | 130900 | 792704460 | 6740 | 6760 | 6760 | 6740 | 4429 |
| 355 | 20241106 | 130800 | 762822710 | 6750 | 6770 | 6770 | 6750 | 1321 |
| 356 | 20241106 | 130700 | 753895920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 357 | 20241106 | 130600 | 753895920 | 6790 | 6750 | 6790 | 6750 | 314 |
| 358 | 20241106 | 130500 | 751775930 | 6760 | 6760 | 6760 | 6760 | 800 |
| 359 | 20241106 | 130400 | 746367930 | 6750 | 6770 | 6780 | 6750 | 7265 |
| 360 | 20241106 | 130300 | 697211110 | 6770 | 6780 | 6780 | 6770 | 1725 |
| 361 | 20241106 | 130200 | 685532480 | 6780 | 6780 | 6780 | 6780 | 321 |
| 362 | 20241106 | 130100 | 683356100 | 6780 | 6780 | 6780 | 6780 | 8 |
| 363 | 20241106 | 130000 | 683301860 | 6780 | 6780 | 6780 | 6780 | 11 |
| 364 | 20241106 | 125900 | 683227280 | 6780 | 6780 | 6780 | 6780 | 902 |
| 365 | 20241106 | 125800 | 677111720 | 6800 | 6780 | 6800 | 6780 | 42 |
| 366 | 20241106 | 125700 | 676826940 | 6780 | 6790 | 6800 | 6780 | 294 |
| 367 | 20241106 | 125600 | 674832170 | 6790 | 6790 | 6790 | 6790 | 59 |
| 368 | 20241106 | 125500 | 674431560 | 6790 | 6790 | 6790 | 6790 | 7 |
| 369 | 20241106 | 125400 | 674384030 | 6830 | 6830 | 6830 | 6830 | 41 |
| 370 | 20241106 | 125300 | 674104000 | 6780 | 6780 | 6780 | 6780 | 846 |
| 371 | 20241106 | 125200 | 668368120 | 6770 | 6790 | 6790 | 6770 | 1549 |
| 372 | 20241106 | 125100 | 657859450 | 6790 | 6800 | 6820 | 6790 | 2987 |
| 373 | 20241106 | 125000 | 637557480 | 6800 | 6800 | 6820 | 6800 | 120 |
| 374 | 20241106 | 124900 | 636741440 | 6800 | 6790 | 6800 | 6790 | 57 |
| 375 | 20241106 | 124800 | 636354390 | 6790 | 6790 | 6800 | 6790 | 338 |
| 376 | 20241106 | 124700 | 634059360 | 6800 | 6800 | 6800 | 6800 | 783 |
| 377 | 20241106 | 124600 | 628734960 | 6800 | 6800 | 6800 | 6800 | 2562 |
| 378 | 20241106 | 124500 | 611313360 | 6800 | 6810 | 6810 | 6800 | 423 |
| 379 | 20241106 | 124400 | 608432930 | 6810 | 6810 | 6810 | 6810 | 299 |
| 380 | 20241106 | 124300 | 606396740 | 6820 | 6820 | 6820 | 6820 | 10 |
| 381 | 20241106 | 124200 | 606328540 | 6820 | 6820 | 6820 | 6820 | 0 |
| 382 | 20241106 | 124100 | 606328540 | 6820 | 6820 | 6820 | 6820 | 50 |
| 383 | 20241106 | 124000 | 605987540 | 6820 | 6810 | 6820 | 6810 | 302 |
| 384 | 20241106 | 123900 | 603930410 | 6810 | 6810 | 6810 | 6810 | 20 |
| 385 | 20241106 | 123800 | 603794210 | 6810 | 6810 | 6810 | 6810 | 0 |
| 386 | 20241106 | 123700 | 603794210 | 6810 | 6800 | 6810 | 6800 | 126 |
| 387 | 20241106 | 123600 | 602937160 | 6820 | 6820 | 6820 | 6800 | 4817 |
| 388 | 20241106 | 123500 | 570133300 | 6820 | 6820 | 6820 | 6820 | 1 |
| 389 | 20241106 | 123400 | 570126480 | 6820 | 6820 | 6830 | 6820 | 284 |
| 390 | 20241106 | 123300 | 568188100 | 6820 | 6820 | 6830 | 6820 | 998 |
| 391 | 20241106 | 123200 | 561381720 | 6820 | 6830 | 6830 | 6820 | 1982 |
| 392 | 20241106 | 123100 | 547851540 | 6830 | 6840 | 6840 | 6830 | 3050 |
| 393 | 20241106 | 123000 | 527011560 | 6840 | 6850 | 6850 | 6840 | 2157 |
| 394 | 20241106 | 122900 | 512251530 | 6860 | 6860 | 6860 | 6860 | 737 |
| 395 | 20241106 | 122800 | 507195710 | 6860 | 6860 | 6860 | 6860 | 1 |
| 396 | 20241106 | 122700 | 507188850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 397 | 20241106 | 122600 | 507188850 | 6880 | 6880 | 6880 | 6860 | 86 |
| 398 | 20241106 | 122500 | 506597910 | 6880 | 6860 | 6880 | 6850 | 5124 |
| 399 | 20241106 | 122400 | 471492030 | 6850 | 6860 | 6870 | 6850 | 645 |
| 400 | 20241106 | 122300 | 467064990 | 6860 | 6860 | 6860 | 6860 | 197 |
| 401 | 20241106 | 122200 | 465713570 | 6860 | 6850 | 6860 | 6850 | 5 |
| 402 | 20241106 | 122100 | 465679310 | 6850 | 6860 | 6860 | 6850 | 810 |
| 403 | 20241106 | 122000 | 460127150 | 6860 | 6870 | 6870 | 6860 | 797 |
| 404 | 20241106 | 121900 | 454659640 | 6860 | 6860 | 6860 | 6860 | 353 |
| 405 | 20241106 | 121800 | 452238060 | 6860 | 6860 | 6860 | 6860 | 160 |
| 406 | 20241106 | 121700 | 451140460 | 6850 | 6850 | 6850 | 6850 | 201 |
| 407 | 20241106 | 121600 | 449763610 | 6850 | 6850 | 6850 | 6850 | 100 |
| 408 | 20241106 | 121500 | 449078610 | 6850 | 6850 | 6850 | 6850 | 40 |
| 409 | 20241106 | 121400 | 448804610 | 6850 | 6850 | 6850 | 6850 | 10 |
| 410 | 20241106 | 121300 | 448736110 | 6850 | 6850 | 6860 | 6850 | 932 |
| 411 | 20241106 | 121200 | 442348810 | 6860 | 6860 | 6860 | 6860 | 230 |
| 412 | 20241106 | 121100 | 440771010 | 6860 | 6860 | 6860 | 6860 | 1 |
| 413 | 20241106 | 121000 | 440764150 | 6860 | 6860 | 6860 | 6860 | 214 |
| 414 | 20241106 | 120900 | 439296110 | 6860 | 6860 | 6860 | 6860 | 810 |
| 415 | 20241106 | 120800 | 433739510 | 6860 | 6860 | 6860 | 6860 | 1000 |
| 416 | 20241106 | 120700 | 426879510 | 6870 | 6870 | 6870 | 6870 | 617 |
| 417 | 20241106 | 120600 | 422640720 | 6880 | 6880 | 6880 | 6880 | 0 |
| 418 | 20241106 | 120500 | 422640720 | 6880 | 6870 | 6880 | 6870 | 33 |
| 419 | 20241106 | 120400 | 422414000 | 6880 | 6880 | 6880 | 6880 | 0 |
| 420 | 20241106 | 120300 | 422414000 | 6880 | 6880 | 6880 | 6880 | 0 |
| 421 | 20241106 | 120200 | 422414000 | 6880 | 6880 | 6880 | 6880 | 9 |
| 422 | 20241106 | 120100 | 422352080 | 6870 | 6870 | 6870 | 6870 | 1 |
| 423 | 20241106 | 120000 | 422345210 | 6880 | 6880 | 6880 | 6880 | 3 |
| 424 | 20241106 | 115900 | 422324570 | 6880 | 6880 | 6880 | 6880 | 221 |
| 425 | 20241106 | 115800 | 420804090 | 6880 | 6880 | 6880 | 6880 | 0 |
| 426 | 20241106 | 115700 | 420804090 | 6880 | 6880 | 6880 | 6880 | 102 |
| 427 | 20241106 | 115600 | 420102330 | 6890 | 6890 | 6890 | 6890 | 1 |
| 428 | 20241106 | 115500 | 420095440 | 6860 | 6860 | 6860 | 6860 | 0 |
| 429 | 20241106 | 115400 | 420095440 | 6860 | 6880 | 6880 | 6860 | 87 |
| 430 | 20241106 | 115300 | 419497490 | 6890 | 6890 | 6890 | 6890 | 0 |
| 431 | 20241106 | 115200 | 419497490 | 6890 | 6890 | 6890 | 6890 | 9 |
| 432 | 20241106 | 115100 | 419435480 | 6860 | 6860 | 6860 | 6860 | 0 |
| 433 | 20241106 | 115000 | 419435480 | 6860 | 6860 | 6900 | 6860 | 736 |
| 434 | 20241106 | 114900 | 414359360 | 6870 | 6890 | 6890 | 6870 | 123 |
| 435 | 20241106 | 114800 | 413513160 | 6890 | 6890 | 6890 | 6890 | 6 |
| 436 | 20241106 | 114700 | 413471820 | 6880 | 6880 | 6880 | 6880 | 87 |
| 437 | 20241106 | 114600 | 412873260 | 6890 | 6890 | 6890 | 6890 | 110 |
| 438 | 20241106 | 114500 | 412115360 | 6890 | 6890 | 6890 | 6890 | 59 |
| 439 | 20241106 | 114400 | 411708850 | 6890 | 6890 | 6890 | 6890 | 9 |
| 440 | 20241106 | 114300 | 411646840 | 6890 | 6890 | 6890 | 6890 | 50 |
| 441 | 20241106 | 114200 | 411302340 | 6890 | 6880 | 6890 | 6880 | 20 |
| 442 | 20241106 | 114100 | 411164710 | 6870 | 6870 | 6870 | 6870 | 0 |
| 443 | 20241106 | 114000 | 411164710 | 6870 | 6900 | 6900 | 6870 | 13 |
| 444 | 20241106 | 113900 | 411075370 | 6890 | 6870 | 6890 | 6870 | 282 |
| 445 | 20241106 | 113800 | 409132450 | 6880 | 6880 | 6880 | 6870 | 20 |
| 446 | 20241106 | 113700 | 408994870 | 6890 | 6890 | 6890 | 6890 | 59 |
| 447 | 20241106 | 113600 | 408588360 | 6870 | 6860 | 6870 | 6860 | 22 |
| 448 | 20241106 | 113500 | 408437230 | 6870 | 6870 | 6870 | 6870 | 30 |
| 449 | 20241106 | 113400 | 408231130 | 6860 | 6870 | 6870 | 6860 | 93 |
| 450 | 20241106 | 113300 | 407592740 | 6870 | 6870 | 6870 | 6870 | 1 |
| 451 | 20241106 | 113200 | 407585870 | 6870 | 6860 | 6870 | 6860 | 4 |
| 452 | 20241106 | 113100 | 407558420 | 6860 | 6860 | 6860 | 6860 | 414 |
| 453 | 20241106 | 113000 | 404718380 | 6870 | 6880 | 6880 | 6860 | 1916 |
| 454 | 20241106 | 112900 | 391550580 | 6890 | 6890 | 6890 | 6890 | 50 |
| 455 | 20241106 | 112800 | 391206080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 456 | 20241106 | 112700 | 391206080 | 6880 | 6880 | 6880 | 6880 | 200 |
| 457 | 20241106 | 112600 | 389830080 | 6880 | 6880 | 6880 | 6880 | 1 |
| 458 | 20241106 | 112500 | 389823200 | 6880 | 6870 | 6880 | 6870 | 448 |
| 459 | 20241106 | 112400 | 386742160 | 6870 | 6870 | 6870 | 6870 | 451 |
| 460 | 20241106 | 112300 | 383643790 | 6870 | 6870 | 6870 | 6870 | 0 |
| 461 | 20241106 | 112200 | 383643790 | 6870 | 6870 | 6870 | 6870 | 203 |
| 462 | 20241106 | 112100 | 382249180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 463 | 20241106 | 112000 | 382249180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 464 | 20241106 | 111900 | 382249180 | 6870 | 6870 | 6870 | 6870 | 8 |
| 465 | 20241106 | 111800 | 382194220 | 6870 | 6870 | 6870 | 6870 | 320 |
| 466 | 20241106 | 111700 | 379995820 | 6880 | 6880 | 6880 | 6880 | 1348 |
| 467 | 20241106 | 111600 | 370721580 | 6870 | 6870 | 6870 | 6870 | 1203 |
| 468 | 20241106 | 111500 | 362456970 | 6880 | 6870 | 6880 | 6870 | 3 |
| 469 | 20241106 | 111400 | 362436340 | 6880 | 6870 | 6880 | 6870 | 352 |
| 470 | 20241106 | 111300 | 360018080 | 6870 | 6870 | 6870 | 6870 | 0 |
| 471 | 20241106 | 111200 | 360018080 | 6870 | 6870 | 6870 | 6870 | 0 |
| 472 | 20241106 | 111100 | 360018080 | 6870 | 6870 | 6870 | 6870 | 29 |
| 473 | 20241106 | 111000 | 359818850 | 6880 | 6880 | 6880 | 6880 | 17 |
| 474 | 20241106 | 110900 | 359701890 | 6880 | 6880 | 6880 | 6880 | 1 |
| 475 | 20241106 | 110800 | 359695010 | 6860 | 6860 | 6860 | 6860 | 0 |
| 476 | 20241106 | 110700 | 359695010 | 6860 | 6870 | 6870 | 6860 | 53 |
| 477 | 20241106 | 110600 | 359331420 | 6870 | 6870 | 6870 | 6870 | 11 |
| 478 | 20241106 | 110500 | 359255850 | 6860 | 6860 | 6860 | 6860 | 25 |
| 479 | 20241106 | 110400 | 359084350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 480 | 20241106 | 110300 | 359084350 | 6860 | 6860 | 6860 | 6860 | 99 |
| 481 | 20241106 | 110200 | 358405210 | 6860 | 6860 | 6860 | 6860 | 132 |
| 482 | 20241106 | 110100 | 357499690 | 6860 | 6860 | 6860 | 6860 | 100 |
| 483 | 20241106 | 110000 | 356813690 | 6860 | 6860 | 6860 | 6860 | 0 |
| 484 | 20241106 | 105900 | 356813690 | 6860 | 6870 | 6870 | 6860 | 11 |
| 485 | 20241106 | 105800 | 356738130 | 6860 | 6860 | 6860 | 6860 | 55 |
| 486 | 20241106 | 105700 | 356360830 | 6870 | 6870 | 6870 | 6870 | 0 |
| 487 | 20241106 | 105600 | 356360830 | 6870 | 6860 | 6870 | 6860 | 38 |
| 488 | 20241106 | 105500 | 356099850 | 6860 | 6860 | 6870 | 6860 | 206 |
| 489 | 20241106 | 105400 | 354686340 | 6870 | 6870 | 6870 | 6870 | 0 |
| 490 | 20241106 | 105300 | 354686340 | 6870 | 6870 | 6870 | 6870 | 0 |
| 491 | 20241106 | 105200 | 354686340 | 6870 | 6870 | 6870 | 6870 | 88 |
| 492 | 20241106 | 105100 | 354081780 | 6870 | 6870 | 6870 | 6870 | 0 |
| 493 | 20241106 | 105000 | 354081780 | 6870 | 6870 | 6870 | 6870 | 29 |
| 494 | 20241106 | 104900 | 353882550 | 6870 | 6860 | 6870 | 6860 | 71 |
| 495 | 20241106 | 104800 | 353394980 | 6860 | 6860 | 6860 | 6860 | 20 |
| 496 | 20241106 | 104700 | 353257780 | 6880 | 6880 | 6880 | 6880 | 173 |
| 497 | 20241106 | 104600 | 352067540 | 6860 | 6860 | 6860 | 6860 | 2 |
| 498 | 20241106 | 104500 | 352053820 | 6880 | 6880 | 6880 | 6880 | 28 |
| 499 | 20241106 | 104400 | 351861180 | 6860 | 6870 | 6870 | 6860 | 719 |
| 500 | 20241106 | 104300 | 346928340 | 6860 | 6860 | 6860 | 6860 | 0 |
| 501 | 20241106 | 104200 | 346928340 | 6860 | 6860 | 6860 | 6860 | 0 |
| 502 | 20241106 | 104100 | 346928340 | 6860 | 6870 | 6870 | 6860 | 11 |
| 503 | 20241106 | 104000 | 346852870 | 6860 | 6870 | 6870 | 6860 | 191 |
| 504 | 20241106 | 103900 | 345540740 | 6870 | 6870 | 6870 | 6870 | 434 |
| 505 | 20241106 | 103800 | 342559160 | 6870 | 6870 | 6870 | 6870 | 100 |
| 506 | 20241106 | 103700 | 341872160 | 6870 | 6880 | 6880 | 6870 | 558 |
| 507 | 20241106 | 103600 | 338033820 | 6880 | 6880 | 6880 | 6880 | 417 |
| 508 | 20241106 | 103500 | 335164860 | 6880 | 6900 | 6900 | 6880 | 51 |
| 509 | 20241106 | 103400 | 334813950 | 6890 | 6910 | 6910 | 6890 | 95 |
| 510 | 20241106 | 103300 | 334159380 | 6900 | 6910 | 6910 | 6900 | 821 |
| 511 | 20241106 | 103200 | 328494470 | 6900 | 6890 | 6910 | 6890 | 2471 |
| 512 | 20241106 | 103100 | 311442460 | 6890 | 6890 | 6890 | 6890 | 0 |
| 513 | 20241106 | 103000 | 311442460 | 6890 | 6880 | 6890 | 6880 | 34 |
| 514 | 20241106 | 102900 | 311208300 | 6890 | 6890 | 6890 | 6890 | 50 |
| 515 | 20241106 | 102800 | 310863800 | 6870 | 6880 | 6900 | 6870 | 1311 |
| 516 | 20241106 | 102700 | 301838140 | 6880 | 6890 | 6890 | 6880 | 6 |
| 517 | 20241106 | 102600 | 301796820 | 6890 | 6890 | 6890 | 6890 | 3 |
| 518 | 20241106 | 102500 | 301776150 | 6890 | 6890 | 6900 | 6890 | 121 |
| 519 | 20241106 | 102400 | 300941660 | 6890 | 6900 | 6900 | 6890 | 202 |
| 520 | 20241106 | 102300 | 299547870 | 6900 | 6900 | 6900 | 6900 | 0 |
| 521 | 20241106 | 102200 | 299547870 | 6900 | 6900 | 6900 | 6900 | 0 |
| 522 | 20241106 | 102100 | 299547870 | 6900 | 6890 | 6900 | 6890 | 12 |
| 523 | 20241106 | 102000 | 299465180 | 6900 | 6890 | 6900 | 6890 | 2 |
| 524 | 20241106 | 101900 | 299451390 | 6890 | 6890 | 6890 | 6890 | 28 |
| 525 | 20241106 | 101800 | 299258470 | 6880 | 6890 | 6890 | 6880 | 162 |
| 526 | 20241106 | 101700 | 298142310 | 6890 | 6890 | 6900 | 6890 | 102 |
| 527 | 20241106 | 101600 | 297438540 | 6880 | 6880 | 6880 | 6880 | 108 |
| 528 | 20241106 | 101500 | 296695500 | 6900 | 6900 | 6900 | 6900 | 0 |
| 529 | 20241106 | 101400 | 296695500 | 6900 | 6900 | 6900 | 6900 | 0 |
| 530 | 20241106 | 101300 | 296695500 | 6900 | 6890 | 6900 | 6890 | 2 |
| 531 | 20241106 | 101200 | 296681710 | 6880 | 6880 | 6900 | 6880 | 1362 |
| 532 | 20241106 | 101100 | 287311130 | 6890 | 6890 | 6890 | 6880 | 51 |
| 533 | 20241106 | 101000 | 286960060 | 6890 | 6890 | 6890 | 6890 | 100 |
| 534 | 20241106 | 100900 | 286271060 | 6890 | 6900 | 6900 | 6890 | 3 |
| 535 | 20241106 | 100800 | 286250380 | 6900 | 6900 | 6900 | 6900 | 6 |
| 536 | 20241106 | 100700 | 286208980 | 6900 | 6900 | 6900 | 6900 | 32 |
| 537 | 20241106 | 100600 | 285988180 | 6900 | 6890 | 6900 | 6890 | 114 |
| 538 | 20241106 | 100500 | 285202700 | 6880 | 6890 | 6890 | 6880 | 132 |
| 539 | 20241106 | 100400 | 284293650 | 6890 | 6890 | 6890 | 6890 | 210 |
| 540 | 20241106 | 100300 | 282846750 | 6900 | 6900 | 6910 | 6900 | 4270 |
| 541 | 20241106 | 100200 | 253383080 | 6900 | 6900 | 6900 | 6900 | 3 |
| 542 | 20241106 | 100100 | 253362380 | 6900 | 6890 | 6900 | 6880 | 9 |
| 543 | 20241106 | 100000 | 253300370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 544 | 20241106 | 095900 | 253300370 | 6890 | 6890 | 6890 | 6890 | 20 |
| 545 | 20241106 | 095800 | 253162570 | 6890 | 6890 | 6890 | 6890 | 96 |
| 546 | 20241106 | 095700 | 252501130 | 6890 | 6890 | 6890 | 6890 | 203 |
| 547 | 20241106 | 095600 | 251102460 | 6910 | 6900 | 6910 | 6900 | 11 |
| 548 | 20241106 | 095500 | 251026510 | 6900 | 6900 | 6900 | 6900 | 1 |
| 549 | 20241106 | 095400 | 251019610 | 6910 | 6900 | 6910 | 6900 | 106 |
| 550 | 20241106 | 095300 | 250287160 | 6910 | 6900 | 6910 | 6900 | 200 |
| 551 | 20241106 | 095200 | 248906670 | 6880 | 6900 | 6900 | 6880 | 650 |
| 552 | 20241106 | 095100 | 244431670 | 6880 | 6880 | 6880 | 6880 | 0 |
| 553 | 20241106 | 095000 | 244431670 | 6880 | 6890 | 6890 | 6880 | 102 |
| 554 | 20241106 | 094900 | 243729620 | 6890 | 6890 | 6890 | 6890 | 0 |
| 555 | 20241106 | 094800 | 243729620 | 6890 | 6890 | 6890 | 6890 | 22 |
| 556 | 20241106 | 094700 | 243578040 | 6890 | 6900 | 6900 | 6890 | 7 |
| 557 | 20241106 | 094600 | 243529760 | 6900 | 6890 | 6900 | 6890 | 80 |
| 558 | 20241106 | 094500 | 242977770 | 6900 | 6900 | 6900 | 6900 | 37 |
| 559 | 20241106 | 094400 | 242722470 | 6900 | 6910 | 6910 | 6900 | 135 |
| 560 | 20241106 | 094300 | 241790960 | 6910 | 6900 | 6910 | 6900 | 64 |
| 561 | 20241106 | 094200 | 241349320 | 6890 | 6890 | 6900 | 6890 | 1490 |
| 562 | 20241106 | 094100 | 231069450 | 6890 | 6890 | 6890 | 6890 | 2 |
| 563 | 20241106 | 094000 | 231055670 | 6890 | 6890 | 6890 | 6890 | 9 |
| 564 | 20241106 | 093900 | 230993660 | 6890 | 6890 | 6890 | 6890 | 1 |
| 565 | 20241106 | 093800 | 230986770 | 6890 | 6900 | 6900 | 6890 | 57 |
| 566 | 20241106 | 093700 | 230594000 | 6890 | 6890 | 6890 | 6890 | 701 |
| 567 | 20241106 | 093600 | 225764110 | 6900 | 6900 | 6900 | 6900 | 18 |
| 568 | 20241106 | 093500 | 225639910 | 6900 | 6900 | 6900 | 6900 | 2 |
| 569 | 20241106 | 093400 | 225626110 | 6890 | 6900 | 6900 | 6890 | 97 |
| 570 | 20241106 | 093300 | 224956850 | 6890 | 6890 | 6900 | 6870 | 631 |
| 571 | 20241106 | 093200 | 220614390 | 6890 | 6890 | 6890 | 6890 | 50 |
| 572 | 20241106 | 093100 | 220269890 | 6890 | 6890 | 6890 | 6890 | 25 |
| 573 | 20241106 | 093000 | 220097640 | 6880 | 6890 | 6890 | 6880 | 46 |
| 574 | 20241106 | 092900 | 219780710 | 6880 | 6880 | 6880 | 6880 | 31 |
| 575 | 20241106 | 092800 | 219567430 | 6890 | 6890 | 6890 | 6890 | 2 |
| 576 | 20241106 | 092700 | 219553650 | 6880 | 6880 | 6890 | 6880 | 73 |
| 577 | 20241106 | 092600 | 219051300 | 6870 | 6880 | 6890 | 6870 | 414 |
| 578 | 20241106 | 092500 | 216200150 | 6890 | 6880 | 6890 | 6880 | 74 |
| 579 | 20241106 | 092400 | 215690350 | 6870 | 6870 | 6870 | 6870 | 1020 |
| 580 | 20241106 | 092300 | 208682950 | 6870 | 6860 | 6870 | 6860 | 217 |
| 581 | 20241106 | 092200 | 207192360 | 6850 | 6860 | 6860 | 6850 | 2101 |
| 582 | 20241106 | 092100 | 192800470 | 6850 | 6860 | 6860 | 6850 | 1615 |
| 583 | 20241106 | 092000 | 181736390 | 6850 | 6860 | 6870 | 6850 | 966 |
| 584 | 20241106 | 091900 | 175109590 | 6860 | 6870 | 6870 | 6860 | 1275 |
| 585 | 20241106 | 091800 | 166361680 | 6870 | 6860 | 6870 | 6860 | 663 |
| 586 | 20241106 | 091700 | 161813400 | 6860 | 6870 | 6870 | 6860 | 755 |
| 587 | 20241106 | 091600 | 156633860 | 6860 | 6860 | 6860 | 6860 | 1244 |
| 588 | 20241106 | 091500 | 148100020 | 6870 | 6870 | 6870 | 6860 | 526 |
| 589 | 20241106 | 091400 | 144487120 | 6870 | 6880 | 6880 | 6860 | 966 |
| 590 | 20241106 | 091300 | 137850210 | 6880 | 6870 | 6880 | 6870 | 630 |
| 591 | 20241106 | 091200 | 133521110 | 6890 | 6870 | 6890 | 6870 | 1430 |
| 592 | 20241106 | 091100 | 123696990 | 6880 | 6890 | 6890 | 6880 | 5 |
| 593 | 20241106 | 091000 | 123662560 | 6870 | 6860 | 6870 | 6860 | 217 |
| 594 | 20241106 | 090900 | 122173160 | 6870 | 6870 | 6870 | 6870 | 192 |
| 595 | 20241106 | 090800 | 120854120 | 6870 | 6870 | 6880 | 6870 | 578 |
| 596 | 20241106 | 090700 | 116883220 | 6880 | 6900 | 6900 | 6870 | 621 |
| 597 | 20241106 | 090600 | 112613930 | 6870 | 6870 | 6910 | 6870 | 566 |
| 598 | 20241106 | 090500 | 108718960 | 6870 | 6880 | 6880 | 6860 | 3051 |
| 599 | 20241106 | 090400 | 87764740 | 6880 | 6880 | 6880 | 6880 | 6 |
| 600 | 20241106 | 090300 | 87723460 | 6910 | 6890 | 6910 | 6860 | 1218 |
| 601 | 20241106 | 090200 | 79351420 | 6890 | 6880 | 6910 | 6870 | 1493 |
| 602 | 20241106 | 090100 | 69082930 | 6880 | 6920 | 6920 | 6880 | 7245 |
| 603 | 20241106 | 090000 | 19090860 | 6900 | 6920 | 6930 | 6900 | 2762 |