32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 2684 |
| 3 | 20241106 | 190800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 4 | 20241106 | 190700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 5 | 20241106 | 190600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 6 | 20241106 | 190500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 7 | 20241106 | 190400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 8 | 20241106 | 190300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 9 | 20241106 | 190200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 10 | 20241106 | 190100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 11 | 20241106 | 190000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 12 | 20241106 | 185900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 13 | 20241106 | 185800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 14 | 20241106 | 185700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 15 | 20241106 | 185600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 16 | 20241106 | 185500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 17 | 20241106 | 185400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 18 | 20241106 | 185300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 19 | 20241106 | 185200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 20 | 20241106 | 185100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 21 | 20241106 | 185000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 22 | 20241106 | 184900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 23 | 20241106 | 184800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 24 | 20241106 | 184700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 25 | 20241106 | 184600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 26 | 20241106 | 184500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 27 | 20241106 | 184400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 28 | 20241106 | 184300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 29 | 20241106 | 184200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 30 | 20241106 | 184100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 31 | 20241106 | 184000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 32 | 20241106 | 183900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 2684 |
| 33 | 20241106 | 183800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 34 | 20241106 | 183700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 35 | 20241106 | 183600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 36 | 20241106 | 183500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 37 | 20241106 | 183400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 38 | 20241106 | 183300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 39 | 20241106 | 183200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 40 | 20241106 | 183100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 41 | 20241106 | 183000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 42 | 20241106 | 182900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 43 | 20241106 | 182800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 44 | 20241106 | 182700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 45 | 20241106 | 182600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 46 | 20241106 | 182500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 47 | 20241106 | 182400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 48 | 20241106 | 182300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 49 | 20241106 | 182200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 50 | 20241106 | 182100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 51 | 20241106 | 182000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 52 | 20241106 | 181900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 53 | 20241106 | 181800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 54 | 20241106 | 181700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 55 | 20241106 | 181600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 56 | 20241106 | 181500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 57 | 20241106 | 181400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 58 | 20241106 | 181300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 59 | 20241106 | 181200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 60 | 20241106 | 181100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 61 | 20241106 | 181000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 62 | 20241106 | 180900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 2684 |
| 63 | 20241106 | 180800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 64 | 20241106 | 180700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 65 | 20241106 | 180600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 66 | 20241106 | 180500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 67 | 20241106 | 180400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 68 | 20241106 | 180300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 69 | 20241106 | 180200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 70 | 20241106 | 180100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 71 | 20241106 | 180000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 72 | 20241106 | 175900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 73 | 20241106 | 175800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 74 | 20241106 | 175700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 75 | 20241106 | 175600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 76 | 20241106 | 175500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 77 | 20241106 | 175400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 78 | 20241106 | 175300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 79 | 20241106 | 175200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 80 | 20241106 | 175100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 81 | 20241106 | 175000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 82 | 20241106 | 174900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 83 | 20241106 | 174800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 84 | 20241106 | 174700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 85 | 20241106 | 174600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 86 | 20241106 | 174500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 87 | 20241106 | 174400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 88 | 20241106 | 174300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 89 | 20241106 | 174200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 90 | 20241106 | 174100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 91 | 20241106 | 174000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 92 | 20241106 | 173900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 2684 |
| 93 | 20241106 | 173800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 94 | 20241106 | 173700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 95 | 20241106 | 173600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 96 | 20241106 | 173500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 97 | 20241106 | 173400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 98 | 20241106 | 173300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 99 | 20241106 | 173200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 100 | 20241106 | 173100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 101 | 20241106 | 173000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 102 | 20241106 | 172900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 103 | 20241106 | 172800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 104 | 20241106 | 172700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 105 | 20241106 | 172600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 106 | 20241106 | 172500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 107 | 20241106 | 172400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 108 | 20241106 | 172300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 109 | 20241106 | 172200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 110 | 20241106 | 172100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 111 | 20241106 | 172000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 112 | 20241106 | 171900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 113 | 20241106 | 171800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 114 | 20241106 | 171700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 115 | 20241106 | 171600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 116 | 20241106 | 171500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 117 | 20241106 | 171400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 118 | 20241106 | 171300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 119 | 20241106 | 171200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 120 | 20241106 | 171100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 121 | 20241106 | 171000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 122 | 20241106 | 170900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 2684 |
| 123 | 20241106 | 170800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 124 | 20241106 | 170700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 125 | 20241106 | 170600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 126 | 20241106 | 170500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 127 | 20241106 | 170400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 128 | 20241106 | 170300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 129 | 20241106 | 170200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 130 | 20241106 | 170100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 131 | 20241106 | 170000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 132 | 20241106 | 165900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 133 | 20241106 | 165800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 134 | 20241106 | 165700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 135 | 20241106 | 165600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 136 | 20241106 | 165500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 137 | 20241106 | 165400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 138 | 20241106 | 165300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 139 | 20241106 | 165200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 140 | 20241106 | 165100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 141 | 20241106 | 165000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 142 | 20241106 | 164900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 143 | 20241106 | 164800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 144 | 20241106 | 164700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 145 | 20241106 | 164600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 146 | 20241106 | 164500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 147 | 20241106 | 164400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 148 | 20241106 | 164300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 149 | 20241106 | 164200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 150 | 20241106 | 164100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 151 | 20241106 | 164000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 152 | 20241106 | 163900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 2684 |
| 153 | 20241106 | 163800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 154 | 20241106 | 163700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 155 | 20241106 | 163600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 156 | 20241106 | 163500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 157 | 20241106 | 163400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 158 | 20241106 | 163300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 159 | 20241106 | 163200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 160 | 20241106 | 163100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 161 | 20241106 | 163000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 162 | 20241106 | 162900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 163 | 20241106 | 162800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 164 | 20241106 | 162700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 165 | 20241106 | 162600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 166 | 20241106 | 162500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 167 | 20241106 | 162400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 168 | 20241106 | 162300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 169 | 20241106 | 162200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 170 | 20241106 | 162100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 171 | 20241106 | 162000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 172 | 20241106 | 161900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 173 | 20241106 | 161800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 174 | 20241106 | 161700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 175 | 20241106 | 161600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 176 | 20241106 | 161500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 177 | 20241106 | 161400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 178 | 20241106 | 161300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 179 | 20241106 | 161200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 180 | 20241106 | 161100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 181 | 20241106 | 161000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 182 | 20241106 | 160900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 2684 |
| 183 | 20241106 | 160800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 184 | 20241106 | 160700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 185 | 20241106 | 160600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 186 | 20241106 | 160500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 187 | 20241106 | 160400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 188 | 20241106 | 160300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 189 | 20241106 | 160200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 190 | 20241106 | 160100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 191 | 20241106 | 160000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 192 | 20241106 | 155900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 193 | 20241106 | 155800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 194 | 20241106 | 155700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 195 | 20241106 | 155600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 196 | 20241106 | 155500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 197 | 20241106 | 155400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 198 | 20241106 | 155300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 199 | 20241106 | 155200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 200 | 20241106 | 155100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 201 | 20241106 | 155000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 202 | 20241106 | 154900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 203 | 20241106 | 154800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 204 | 20241106 | 154700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 205 | 20241106 | 154600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 206 | 20241106 | 154500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 207 | 20241106 | 154400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 208 | 20241106 | 154300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 209 | 20241106 | 154200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 210 | 20241106 | 154100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 211 | 20241106 | 154000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 212 | 20241106 | 153900 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 2684 |
| 213 | 20241106 | 153800 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 214 | 20241106 | 153700 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 215 | 20241106 | 153600 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 216 | 20241106 | 153500 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 217 | 20241106 | 153400 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 218 | 20241106 | 153300 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 219 | 20241106 | 153200 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 220 | 20241106 | 153100 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 0 |
| 221 | 20241106 | 153000 | 1229800020 | 10800 | 10800 | 10800 | 10800 | 2684 |
| 222 | 20241106 | 152900 | 1200812820 | 10800 | 10800 | 10800 | 10800 | 0 |
| 223 | 20241106 | 152800 | 1200812820 | 10800 | 10800 | 10800 | 10800 | 0 |
| 224 | 20241106 | 152700 | 1200812820 | 10800 | 10800 | 10800 | 10800 | 0 |
| 225 | 20241106 | 152600 | 1200812820 | 10800 | 10800 | 10800 | 10800 | 0 |
| 226 | 20241106 | 152500 | 1200812820 | 10800 | 10800 | 10800 | 10800 | 0 |
| 227 | 20241106 | 152400 | 1200812820 | 10800 | 10800 | 10800 | 10800 | 0 |
| 228 | 20241106 | 152300 | 1200812820 | 10800 | 10800 | 10800 | 10800 | 0 |
| 229 | 20241106 | 152200 | 1200812820 | 10800 | 10800 | 10800 | 10800 | 0 |
| 230 | 20241106 | 152100 | 1200812820 | 10800 | 10800 | 10800 | 10800 | 0 |
| 231 | 20241106 | 152000 | 1200812820 | 10800 | 10800 | 10800 | 10800 | 0 |
| 232 | 20241106 | 151900 | 1200812820 | 10800 | 10800 | 10800 | 10800 | 882 |
| 233 | 20241106 | 151800 | 1191287220 | 10800 | 10810 | 10810 | 10800 | 1095 |
| 234 | 20241106 | 151700 | 1179460080 | 10820 | 10800 | 10820 | 10800 | 201 |
| 235 | 20241106 | 151600 | 1177285820 | 10800 | 10810 | 10810 | 10800 | 365 |
| 236 | 20241106 | 151500 | 1173341290 | 10820 | 10810 | 10820 | 10800 | 350 |
| 237 | 20241106 | 151400 | 1169555200 | 10800 | 10810 | 10810 | 10800 | 38 |
| 238 | 20241106 | 151300 | 1169144790 | 10800 | 10840 | 10840 | 10800 | 434 |
| 239 | 20241106 | 151200 | 1164444160 | 10840 | 10800 | 10850 | 10790 | 402 |
| 240 | 20241106 | 151100 | 1160092610 | 10800 | 10800 | 10800 | 10790 | 1542 |
| 241 | 20241106 | 151000 | 1143441070 | 10790 | 10800 | 10800 | 10780 | 897 |
| 242 | 20241106 | 150900 | 1133757210 | 10800 | 10780 | 10800 | 10780 | 499 |
| 243 | 20241106 | 150800 | 1128369030 | 10770 | 10800 | 10800 | 10760 | 8315 |
| 244 | 20241106 | 150700 | 1038766830 | 10800 | 10840 | 10870 | 10790 | 2378 |
| 245 | 20241106 | 150600 | 1013053890 | 10840 | 10940 | 10940 | 10840 | 5125 |
| 246 | 20241106 | 150500 | 957204930 | 10940 | 10940 | 10950 | 10940 | 111 |
| 247 | 20241106 | 150400 | 955990400 | 10950 | 10950 | 10950 | 10950 | 8 |
| 248 | 20241106 | 150300 | 955902800 | 10950 | 10950 | 10950 | 10950 | 219 |
| 249 | 20241106 | 150200 | 953504750 | 10950 | 10960 | 10960 | 10950 | 176 |
| 250 | 20241106 | 150100 | 951577540 | 10960 | 10950 | 10960 | 10950 | 894 |
| 251 | 20241106 | 150000 | 941788210 | 10960 | 10960 | 10960 | 10950 | 316 |
| 252 | 20241106 | 145900 | 938327950 | 10960 | 10960 | 10960 | 10950 | 420 |
| 253 | 20241106 | 145800 | 933724800 | 10960 | 10960 | 10960 | 10960 | 4 |
| 254 | 20241106 | 145700 | 933680960 | 10950 | 10960 | 10960 | 10950 | 159 |
| 255 | 20241106 | 145600 | 931939320 | 10950 | 10960 | 10960 | 10950 | 349 |
| 256 | 20241106 | 145500 | 928117730 | 10950 | 10960 | 10960 | 10950 | 12 |
| 257 | 20241106 | 145400 | 927986270 | 10960 | 10950 | 10960 | 10950 | 50 |
| 258 | 20241106 | 145300 | 927438730 | 10960 | 10960 | 10960 | 10960 | 13 |
| 259 | 20241106 | 145200 | 927296250 | 10960 | 10960 | 10960 | 10960 | 4 |
| 260 | 20241106 | 145100 | 927252410 | 10960 | 10960 | 10960 | 10960 | 7 |
| 261 | 20241106 | 145000 | 927175690 | 10960 | 10960 | 10960 | 10960 | 160 |
| 262 | 20241106 | 144900 | 925422090 | 10960 | 10960 | 10960 | 10940 | 58 |
| 263 | 20241106 | 144800 | 924787410 | 10960 | 10960 | 10960 | 10960 | 4 |
| 264 | 20241106 | 144700 | 924743570 | 10970 | 10970 | 10970 | 10970 | 3 |
| 265 | 20241106 | 144600 | 924710660 | 10940 | 10940 | 10950 | 10930 | 382 |
| 266 | 20241106 | 144500 | 920531360 | 10940 | 10940 | 10940 | 10940 | 4 |
| 267 | 20241106 | 144400 | 920487600 | 10940 | 10930 | 10940 | 10930 | 42 |
| 268 | 20241106 | 144300 | 920028500 | 10940 | 10950 | 10990 | 10940 | 128 |
| 269 | 20241106 | 144200 | 918627020 | 10990 | 10950 | 10990 | 10950 | 11 |
| 270 | 20241106 | 144100 | 918506410 | 10990 | 10960 | 10990 | 10950 | 42 |
| 271 | 20241106 | 144000 | 918046050 | 11000 | 11000 | 11000 | 11000 | 4 |
| 272 | 20241106 | 143900 | 918002050 | 11000 | 10960 | 11000 | 10960 | 5 |
| 273 | 20241106 | 143800 | 917947090 | 11000 | 11000 | 11000 | 11000 | 15 |
| 274 | 20241106 | 143700 | 917782090 | 11000 | 10960 | 11000 | 10960 | 319 |
| 275 | 20241106 | 143600 | 914282920 | 10960 | 10970 | 10970 | 10960 | 7 |
| 276 | 20241106 | 143500 | 914206160 | 10960 | 10960 | 10960 | 10960 | 34 |
| 277 | 20241106 | 143400 | 913833520 | 10950 | 10950 | 10950 | 10950 | 115 |
| 278 | 20241106 | 143300 | 912574270 | 10950 | 10950 | 10950 | 10940 | 181 |
| 279 | 20241106 | 143200 | 910592550 | 10950 | 10950 | 10950 | 10930 | 205 |
| 280 | 20241106 | 143100 | 908350820 | 10950 | 10940 | 10950 | 10930 | 56 |
| 281 | 20241106 | 143000 | 907738630 | 10940 | 10920 | 10940 | 10920 | 368 |
| 282 | 20241106 | 142900 | 903718620 | 10930 | 10920 | 10930 | 10920 | 94 |
| 283 | 20241106 | 142800 | 902692100 | 10930 | 10930 | 10930 | 10910 | 176 |
| 284 | 20241106 | 142700 | 900770130 | 10930 | 10930 | 10930 | 10930 | 13 |
| 285 | 20241106 | 142600 | 900628040 | 10920 | 10940 | 10940 | 10920 | 220 |
| 286 | 20241106 | 142500 | 898224830 | 10940 | 10940 | 10940 | 10940 | 4 |
| 287 | 20241106 | 142400 | 898181070 | 10940 | 10940 | 10950 | 10940 | 7 |
| 288 | 20241106 | 142300 | 898104450 | 10960 | 10960 | 10960 | 10960 | 4 |
| 289 | 20241106 | 142200 | 898060610 | 10930 | 10950 | 10960 | 10920 | 444 |
| 290 | 20241106 | 142100 | 893209650 | 10970 | 10950 | 10970 | 10940 | 214 |
| 291 | 20241106 | 142000 | 890868360 | 10950 | 10950 | 11020 | 10940 | 168 |
| 292 | 20241106 | 141900 | 889028550 | 11020 | 10950 | 11020 | 10950 | 21 |
| 293 | 20241106 | 141800 | 888798320 | 10950 | 11020 | 11020 | 10950 | 154 |
| 294 | 20241106 | 141700 | 887111460 | 10940 | 11010 | 11020 | 10940 | 151 |
| 295 | 20241106 | 141600 | 885459130 | 11010 | 11010 | 11010 | 11010 | 36 |
| 296 | 20241106 | 141500 | 885062770 | 10980 | 10930 | 11010 | 10930 | 156 |
| 297 | 20241106 | 141400 | 883357070 | 10980 | 11010 | 11010 | 10980 | 24 |
| 298 | 20241106 | 141300 | 883093100 | 11010 | 10990 | 11010 | 10930 | 206 |
| 299 | 20241106 | 141200 | 880837840 | 11020 | 10950 | 11020 | 10910 | 359 |
| 300 | 20241106 | 141100 | 876912520 | 10940 | 11010 | 11020 | 10940 | 324 |
| 301 | 20241106 | 141000 | 873357930 | 11020 | 10970 | 11020 | 10970 | 370 |
| 302 | 20241106 | 140900 | 869284230 | 11010 | 11010 | 11020 | 10930 | 230 |
| 303 | 20241106 | 140800 | 866763170 | 11020 | 10930 | 11020 | 10910 | 894 |
| 304 | 20241106 | 140700 | 857001700 | 10930 | 10920 | 10930 | 10910 | 1328 |
| 305 | 20241106 | 140600 | 842494470 | 10920 | 10950 | 10950 | 10910 | 823 |
| 306 | 20241106 | 140500 | 833501740 | 10960 | 10950 | 10960 | 10950 | 313 |
| 307 | 20241106 | 140400 | 830074340 | 10950 | 10950 | 10950 | 10950 | 76 |
| 308 | 20241106 | 140300 | 829242140 | 10950 | 10960 | 10960 | 10950 | 233 |
| 309 | 20241106 | 140200 | 826690550 | 10950 | 10990 | 10990 | 10940 | 1002 |
| 310 | 20241106 | 140100 | 815717270 | 10990 | 10960 | 10990 | 10960 | 132 |
| 311 | 20241106 | 140000 | 814270490 | 10960 | 10980 | 10980 | 10950 | 405 |
| 312 | 20241106 | 135900 | 809831280 | 11030 | 11000 | 11030 | 10980 | 890 |
| 313 | 20241106 | 135800 | 800049580 | 11050 | 10990 | 11050 | 10990 | 150 |
| 314 | 20241106 | 135700 | 798400840 | 11050 | 11050 | 11050 | 11000 | 58 |
| 315 | 20241106 | 135600 | 797762440 | 11000 | 11050 | 11050 | 11000 | 190 |
| 316 | 20241106 | 135500 | 795672240 | 11050 | 11000 | 11050 | 11000 | 310 |
| 317 | 20241106 | 135400 | 792254720 | 11050 | 11030 | 11050 | 11030 | 151 |
| 318 | 20241106 | 135300 | 790588570 | 11030 | 11030 | 11030 | 10970 | 169 |
| 319 | 20241106 | 135200 | 788733260 | 11030 | 11030 | 11030 | 11030 | 4 |
| 320 | 20241106 | 135100 | 788689140 | 11030 | 10980 | 11030 | 10960 | 2678 |
| 321 | 20241106 | 135000 | 759246080 | 10980 | 10980 | 10980 | 10980 | 75 |
| 322 | 20241106 | 134900 | 758422580 | 10960 | 10970 | 10990 | 10960 | 684 |
| 323 | 20241106 | 134800 | 750909990 | 10970 | 10960 | 10970 | 10960 | 42 |
| 324 | 20241106 | 134700 | 750449630 | 10970 | 10940 | 10970 | 10920 | 282 |
| 325 | 20241106 | 134600 | 747367910 | 10940 | 10930 | 10970 | 10920 | 89 |
| 326 | 20241106 | 134500 | 746392560 | 10930 | 10970 | 10970 | 10930 | 205 |
| 327 | 20241106 | 134400 | 744151350 | 10970 | 10980 | 10980 | 10970 | 15 |
| 328 | 20241106 | 134300 | 743986760 | 10920 | 10990 | 10990 | 10920 | 160 |
| 329 | 20241106 | 134200 | 742239340 | 10990 | 10920 | 10990 | 10920 | 179 |
| 330 | 20241106 | 134100 | 740283160 | 10960 | 10950 | 10960 | 10950 | 149 |
| 331 | 20241106 | 134000 | 738650360 | 10920 | 10910 | 10960 | 10910 | 158 |
| 332 | 20241106 | 133900 | 736926340 | 10960 | 10980 | 10980 | 10890 | 2264 |
| 333 | 20241106 | 133800 | 712220590 | 10980 | 10940 | 10980 | 10930 | 202 |
| 334 | 20241106 | 133700 | 710009740 | 11000 | 11000 | 11000 | 11000 | 33 |
| 335 | 20241106 | 133600 | 709646740 | 10940 | 11000 | 11000 | 10940 | 214 |
| 336 | 20241106 | 133500 | 707305100 | 11000 | 11000 | 11000 | 11000 | 4 |
| 337 | 20241106 | 133400 | 707261100 | 10940 | 11000 | 11000 | 10940 | 150 |
| 338 | 20241106 | 133300 | 705619860 | 10990 | 10990 | 10990 | 10990 | 13 |
| 339 | 20241106 | 133200 | 705476990 | 10990 | 11000 | 11000 | 10930 | 213 |
| 340 | 20241106 | 133100 | 703144230 | 11000 | 10920 | 11000 | 10920 | 293 |
| 341 | 20241106 | 133000 | 699935390 | 10970 | 10980 | 10980 | 10970 | 23 |
| 342 | 20241106 | 132900 | 699682940 | 10980 | 10970 | 10980 | 10950 | 179 |
| 343 | 20241106 | 132800 | 697722190 | 10970 | 10960 | 10970 | 10960 | 53 |
| 344 | 20241106 | 132700 | 697141280 | 10960 | 10950 | 10960 | 10890 | 3561 |
| 345 | 20241106 | 132600 | 658260300 | 10970 | 10950 | 10970 | 10950 | 229 |
| 346 | 20241106 | 132500 | 655751680 | 10950 | 10960 | 10960 | 10930 | 478 |
| 347 | 20241106 | 132400 | 650521410 | 10950 | 10960 | 10960 | 10950 | 12 |
| 348 | 20241106 | 132300 | 650389980 | 10950 | 10950 | 10960 | 10950 | 601 |
| 349 | 20241106 | 132200 | 643808980 | 10960 | 10980 | 10980 | 10960 | 158 |
| 350 | 20241106 | 132100 | 642077220 | 10960 | 10960 | 10980 | 10950 | 574 |
| 351 | 20241106 | 132000 | 635786130 | 10960 | 10990 | 10990 | 10960 | 615 |
| 352 | 20241106 | 131900 | 629044650 | 10980 | 10980 | 10980 | 10980 | 12 |
| 353 | 20241106 | 131800 | 628912890 | 10960 | 10960 | 10960 | 10950 | 337 |
| 354 | 20241106 | 131700 | 625219430 | 10960 | 10990 | 10990 | 10960 | 303 |
| 355 | 20241106 | 131600 | 621898520 | 10990 | 10940 | 10990 | 10940 | 256 |
| 356 | 20241106 | 131500 | 619096380 | 10920 | 10930 | 10930 | 10920 | 478 |
| 357 | 20241106 | 131400 | 613876050 | 10920 | 10930 | 10990 | 10920 | 412 |
| 358 | 20241106 | 131300 | 609368260 | 11010 | 10980 | 11010 | 10920 | 324 |
| 359 | 20241106 | 131200 | 605826310 | 11040 | 10970 | 11040 | 10910 | 788 |
| 360 | 20241106 | 131100 | 597195930 | 10970 | 10970 | 10970 | 10970 | 3 |
| 361 | 20241106 | 131000 | 597163020 | 10970 | 11000 | 11000 | 10910 | 1255 |
| 362 | 20241106 | 130900 | 583397290 | 11000 | 11020 | 11060 | 11000 | 805 |
| 363 | 20241106 | 130800 | 574540260 | 11030 | 11050 | 11060 | 11030 | 202 |
| 364 | 20241106 | 130700 | 572311060 | 11020 | 11020 | 11060 | 11020 | 207 |
| 365 | 20241106 | 130600 | 570027680 | 11090 | 11060 | 11090 | 11060 | 386 |
| 366 | 20241106 | 130500 | 565756440 | 11040 | 11040 | 11040 | 11040 | 146 |
| 367 | 20241106 | 130400 | 564144600 | 11050 | 11030 | 11050 | 11020 | 387 |
| 368 | 20241106 | 130300 | 559874370 | 11030 | 11040 | 11040 | 11030 | 354 |
| 369 | 20241106 | 130200 | 555969330 | 11050 | 11060 | 11060 | 11050 | 124 |
| 370 | 20241106 | 130100 | 554598530 | 11050 | 11070 | 11070 | 11050 | 1477 |
| 371 | 20241106 | 130000 | 538261390 | 11080 | 11070 | 11080 | 11070 | 65 |
| 372 | 20241106 | 125900 | 537541740 | 11070 | 11090 | 11100 | 11070 | 750 |
| 373 | 20241106 | 125800 | 529226410 | 11090 | 11110 | 11110 | 11090 | 35 |
| 374 | 20241106 | 125700 | 528838180 | 11110 | 11110 | 11110 | 11110 | 1 |
| 375 | 20241106 | 125600 | 528827070 | 11120 | 11120 | 11120 | 11120 | 206 |
| 376 | 20241106 | 125500 | 526536350 | 11120 | 11120 | 11120 | 11120 | 3 |
| 377 | 20241106 | 125400 | 526502990 | 11130 | 11120 | 11130 | 11120 | 250 |
| 378 | 20241106 | 125300 | 523722280 | 11080 | 11080 | 11080 | 11080 | 1 |
| 379 | 20241106 | 125200 | 523711200 | 11130 | 11130 | 11130 | 11130 | 1 |
| 380 | 20241106 | 125100 | 523700070 | 11130 | 11150 | 11150 | 11120 | 57 |
| 381 | 20241106 | 125000 | 523064720 | 11100 | 11100 | 11100 | 11100 | 201 |
| 382 | 20241106 | 124900 | 520833620 | 11100 | 11130 | 11130 | 11090 | 430 |
| 383 | 20241106 | 124800 | 516060040 | 11150 | 11150 | 11150 | 11150 | 1 |
| 384 | 20241106 | 124700 | 516048890 | 11160 | 11160 | 11160 | 11160 | 1 |
| 385 | 20241106 | 124600 | 516037730 | 11140 | 11140 | 11140 | 11140 | 0 |
| 386 | 20241106 | 124500 | 516037730 | 11140 | 11150 | 11150 | 11140 | 11 |
| 387 | 20241106 | 124400 | 515915180 | 11190 | 11190 | 11190 | 11190 | 0 |
| 388 | 20241106 | 124300 | 515915180 | 11190 | 11070 | 11190 | 11070 | 316 |
| 389 | 20241106 | 124200 | 512389190 | 11070 | 11070 | 11070 | 11070 | 1 |
| 390 | 20241106 | 124100 | 512378120 | 11120 | 11130 | 11130 | 11110 | 66 |
| 391 | 20241106 | 124000 | 511643660 | 11130 | 11080 | 11130 | 11070 | 571 |
| 392 | 20241106 | 123900 | 505306910 | 11070 | 11070 | 11070 | 11070 | 25 |
| 393 | 20241106 | 123800 | 505030160 | 11070 | 11070 | 11070 | 11070 | 129 |
| 394 | 20241106 | 123700 | 503602130 | 11070 | 11090 | 11090 | 11070 | 782 |
| 395 | 20241106 | 123600 | 494939400 | 11090 | 11090 | 11090 | 11090 | 271 |
| 396 | 20241106 | 123500 | 491934010 | 11080 | 11080 | 11080 | 11080 | 111 |
| 397 | 20241106 | 123400 | 490704130 | 11080 | 11110 | 11110 | 11080 | 702 |
| 398 | 20241106 | 123300 | 482909630 | 11110 | 11140 | 11140 | 11110 | 201 |
| 399 | 20241106 | 123200 | 480676490 | 11100 | 11110 | 11130 | 11100 | 758 |
| 400 | 20241106 | 123100 | 472251700 | 11110 | 11130 | 11130 | 11110 | 676 |
| 401 | 20241106 | 123000 | 464735570 | 11120 | 11170 | 11170 | 11120 | 484 |
| 402 | 20241106 | 122900 | 459338230 | 11170 | 11190 | 11190 | 11170 | 861 |
| 403 | 20241106 | 122800 | 449709910 | 11190 | 11190 | 11190 | 11190 | 40 |
| 404 | 20241106 | 122700 | 449262310 | 11190 | 11210 | 11210 | 11190 | 638 |
| 405 | 20241106 | 122600 | 442117890 | 11220 | 11200 | 11220 | 11200 | 173 |
| 406 | 20241106 | 122500 | 440180090 | 11220 | 11220 | 11220 | 11220 | 0 |
| 407 | 20241106 | 122400 | 440180090 | 11220 | 11220 | 11220 | 11220 | 0 |
| 408 | 20241106 | 122300 | 440180090 | 11220 | 11220 | 11220 | 11210 | 273 |
| 409 | 20241106 | 122200 | 437117840 | 11230 | 11230 | 11230 | 11230 | 1 |
| 410 | 20241106 | 122100 | 437106610 | 11230 | 11230 | 11230 | 11230 | 114 |
| 411 | 20241106 | 122000 | 435826390 | 11230 | 11250 | 11250 | 11230 | 157 |
| 412 | 20241106 | 121900 | 434061980 | 11260 | 11260 | 11260 | 11260 | 0 |
| 413 | 20241106 | 121800 | 434061980 | 11260 | 11260 | 11260 | 11260 | 10 |
| 414 | 20241106 | 121700 | 433949380 | 11270 | 11270 | 11270 | 11270 | 1 |
| 415 | 20241106 | 121600 | 433938110 | 11260 | 11260 | 11260 | 11260 | 1 |
| 416 | 20241106 | 121500 | 433926850 | 11260 | 11240 | 11260 | 11240 | 201 |
| 417 | 20241106 | 121400 | 431667440 | 11240 | 11230 | 11250 | 11230 | 101 |
| 418 | 20241106 | 121300 | 430532840 | 11220 | 11240 | 11240 | 11210 | 368 |
| 419 | 20241106 | 121200 | 426401680 | 11230 | 11240 | 11240 | 11230 | 143 |
| 420 | 20241106 | 121100 | 424794520 | 11250 | 11250 | 11250 | 11250 | 302 |
| 421 | 20241106 | 121000 | 421397020 | 11260 | 11260 | 11260 | 11260 | 118 |
| 422 | 20241106 | 120900 | 420068340 | 11260 | 11260 | 11260 | 11260 | 56 |
| 423 | 20241106 | 120800 | 419437780 | 11260 | 11260 | 11260 | 11260 | 123 |
| 424 | 20241106 | 120700 | 418052800 | 11270 | 11270 | 11270 | 11270 | 0 |
| 425 | 20241106 | 120600 | 418052800 | 11270 | 11260 | 11270 | 11240 | 849 |
| 426 | 20241106 | 120500 | 408498960 | 11260 | 11280 | 11280 | 11250 | 675 |
| 427 | 20241106 | 120400 | 400894330 | 11270 | 11330 | 11330 | 11270 | 3246 |
| 428 | 20241106 | 120300 | 364167750 | 11330 | 11340 | 11340 | 11330 | 73 |
| 429 | 20241106 | 120200 | 363340030 | 11370 | 11370 | 11370 | 11370 | 0 |
| 430 | 20241106 | 120100 | 363340030 | 11370 | 11370 | 11370 | 11370 | 1 |
| 431 | 20241106 | 120000 | 363328660 | 11330 | 11330 | 11330 | 11330 | 0 |
| 432 | 20241106 | 115900 | 363328660 | 11330 | 11340 | 11340 | 11330 | 528 |
| 433 | 20241106 | 115800 | 357341320 | 11340 | 11340 | 11340 | 11340 | 1 |
| 434 | 20241106 | 115700 | 357329980 | 11340 | 11340 | 11340 | 11330 | 51 |
| 435 | 20241106 | 115600 | 356751790 | 11340 | 11340 | 11340 | 11340 | 47 |
| 436 | 20241106 | 115500 | 356218810 | 11330 | 11330 | 11330 | 11330 | 0 |
| 437 | 20241106 | 115400 | 356218810 | 11330 | 11340 | 11340 | 11330 | 144 |
| 438 | 20241106 | 115300 | 354586730 | 11330 | 11330 | 11330 | 11330 | 1 |
| 439 | 20241106 | 115200 | 354575400 | 11330 | 11360 | 11360 | 11330 | 40 |
| 440 | 20241106 | 115100 | 354122170 | 11380 | 11380 | 11380 | 11380 | 0 |
| 441 | 20241106 | 115000 | 354122170 | 11380 | 11380 | 11380 | 11380 | 0 |
| 442 | 20241106 | 114900 | 354122170 | 11380 | 11340 | 11380 | 11340 | 337 |
| 443 | 20241106 | 114800 | 350300550 | 11340 | 11340 | 11340 | 11340 | 0 |
| 444 | 20241106 | 114700 | 350300550 | 11340 | 11370 | 11370 | 11340 | 573 |
| 445 | 20241106 | 114600 | 343801110 | 11370 | 11370 | 11370 | 11370 | 88 |
| 446 | 20241106 | 114500 | 342800550 | 11370 | 11370 | 11370 | 11370 | 83 |
| 447 | 20241106 | 114400 | 341856840 | 11360 | 11350 | 11360 | 11350 | 90 |
| 448 | 20241106 | 114300 | 340834530 | 11350 | 11350 | 11350 | 11340 | 331 |
| 449 | 20241106 | 114200 | 337077710 | 11350 | 11350 | 11350 | 11350 | 345 |
| 450 | 20241106 | 114100 | 333161960 | 11350 | 11350 | 11350 | 11350 | 989 |
| 451 | 20241106 | 114000 | 321936810 | 11350 | 11360 | 11360 | 11350 | 346 |
| 452 | 20241106 | 113900 | 318006420 | 11370 | 11370 | 11370 | 11370 | 27 |
| 453 | 20241106 | 113800 | 317699430 | 11370 | 11370 | 11370 | 11360 | 238 |
| 454 | 20241106 | 113700 | 314993400 | 11380 | 11380 | 11380 | 11380 | 51 |
| 455 | 20241106 | 113600 | 314413020 | 11370 | 11370 | 11370 | 11370 | 2 |
| 456 | 20241106 | 113500 | 314390280 | 11380 | 11380 | 11380 | 11380 | 0 |
| 457 | 20241106 | 113400 | 314390280 | 11380 | 11380 | 11380 | 11380 | 0 |
| 458 | 20241106 | 113300 | 314390280 | 11380 | 11390 | 11390 | 11380 | 236 |
| 459 | 20241106 | 113200 | 311704590 | 11390 | 11390 | 11390 | 11390 | 76 |
| 460 | 20241106 | 113100 | 310838950 | 11400 | 11400 | 11400 | 11400 | 40 |
| 461 | 20241106 | 113000 | 310382950 | 11400 | 11400 | 11400 | 11400 | 0 |
| 462 | 20241106 | 112900 | 310382950 | 11400 | 11420 | 11420 | 11400 | 111 |
| 463 | 20241106 | 112800 | 309117310 | 11420 | 11410 | 11420 | 11410 | 226 |
| 464 | 20241106 | 112700 | 306538640 | 11410 | 11410 | 11410 | 11410 | 0 |
| 465 | 20241106 | 112600 | 306538640 | 11410 | 11410 | 11410 | 11410 | 86 |
| 466 | 20241106 | 112500 | 305557380 | 11420 | 11420 | 11420 | 11420 | 1 |
| 467 | 20241106 | 112400 | 305545960 | 11410 | 11410 | 11410 | 11410 | 0 |
| 468 | 20241106 | 112300 | 305545960 | 11410 | 11410 | 11410 | 11410 | 57 |
| 469 | 20241106 | 112200 | 304895590 | 11410 | 11410 | 11410 | 11410 | 5 |
| 470 | 20241106 | 112100 | 304838540 | 11400 | 11420 | 11420 | 11400 | 140 |
| 471 | 20241106 | 112000 | 303242140 | 11420 | 11480 | 11480 | 11420 | 443 |
| 472 | 20241106 | 111900 | 298173430 | 11480 | 11480 | 11480 | 11480 | 0 |
| 473 | 20241106 | 111800 | 298173430 | 11480 | 11490 | 11490 | 11470 | 140 |
| 474 | 20241106 | 111700 | 296565240 | 11490 | 11490 | 11490 | 11490 | 0 |
| 475 | 20241106 | 111600 | 296565240 | 11490 | 11490 | 11490 | 11490 | 44 |
| 476 | 20241106 | 111500 | 296059680 | 11490 | 11500 | 11500 | 11490 | 94 |
| 477 | 20241106 | 111400 | 294978800 | 11500 | 11500 | 11500 | 11500 | 0 |
| 478 | 20241106 | 111300 | 294978800 | 11500 | 11490 | 11500 | 11490 | 117 |
| 479 | 20241106 | 111200 | 293634200 | 11490 | 11490 | 11490 | 11490 | 50 |
| 480 | 20241106 | 111100 | 293059700 | 11490 | 11490 | 11490 | 11490 | 122 |
| 481 | 20241106 | 111000 | 291657920 | 11490 | 11490 | 11490 | 11490 | 50 |
| 482 | 20241106 | 110900 | 291083420 | 11480 | 11480 | 11480 | 11480 | 7 |
| 483 | 20241106 | 110800 | 291003060 | 11470 | 11480 | 11480 | 11470 | 1164 |
| 484 | 20241106 | 110700 | 277640460 | 11480 | 11490 | 11490 | 11480 | 13 |
| 485 | 20241106 | 110600 | 277491100 | 11490 | 11490 | 11490 | 11490 | 0 |
| 486 | 20241106 | 110500 | 277491100 | 11490 | 11490 | 11490 | 11490 | 0 |
| 487 | 20241106 | 110400 | 277491100 | 11490 | 11510 | 11510 | 11490 | 389 |
| 488 | 20241106 | 110300 | 273014240 | 11520 | 11520 | 11520 | 11520 | 1 |
| 489 | 20241106 | 110200 | 273002720 | 11510 | 11520 | 11520 | 11510 | 141 |
| 490 | 20241106 | 110100 | 271378520 | 11530 | 11530 | 11530 | 11530 | 0 |
| 491 | 20241106 | 110000 | 271378520 | 11530 | 11530 | 11530 | 11530 | 23 |
| 492 | 20241106 | 105900 | 271113330 | 11520 | 11520 | 11520 | 11510 | 690 |
| 493 | 20241106 | 105800 | 263164560 | 11520 | 11520 | 11520 | 11520 | 70 |
| 494 | 20241106 | 105700 | 262358160 | 11520 | 11520 | 11520 | 11520 | 0 |
| 495 | 20241106 | 105600 | 262358160 | 11520 | 11520 | 11520 | 11520 | 0 |
| 496 | 20241106 | 105500 | 262358160 | 11520 | 11520 | 11520 | 11520 | 166 |
| 497 | 20241106 | 105400 | 260445840 | 11530 | 11520 | 11540 | 11520 | 79 |
| 498 | 20241106 | 105300 | 259534470 | 11530 | 11530 | 11530 | 11530 | 3 |
| 499 | 20241106 | 105200 | 259499880 | 11530 | 11530 | 11530 | 11530 | 1 |
| 500 | 20241106 | 105100 | 259488350 | 11530 | 11520 | 11530 | 11520 | 218 |
| 501 | 20241106 | 105000 | 256975860 | 11510 | 11510 | 11510 | 11510 | 0 |
| 502 | 20241106 | 104900 | 256975860 | 11510 | 11520 | 11520 | 11510 | 232 |
| 503 | 20241106 | 104800 | 254303720 | 11520 | 11520 | 11520 | 11520 | 55 |
| 504 | 20241106 | 104700 | 253670120 | 11520 | 11520 | 11520 | 11520 | 5 |
| 505 | 20241106 | 104600 | 253612520 | 11520 | 11520 | 11520 | 11520 | 0 |
| 506 | 20241106 | 104500 | 253612520 | 11520 | 11520 | 11520 | 11520 | 0 |
| 507 | 20241106 | 104400 | 253612520 | 11520 | 11520 | 11520 | 11520 | 2 |
| 508 | 20241106 | 104300 | 253589480 | 11520 | 11520 | 11520 | 11520 | 0 |
| 509 | 20241106 | 104200 | 253589480 | 11520 | 11520 | 11520 | 11520 | 0 |
| 510 | 20241106 | 104100 | 253589480 | 11520 | 11520 | 11520 | 11520 | 0 |
| 511 | 20241106 | 104000 | 253589480 | 11520 | 11520 | 11520 | 11520 | 10 |
| 512 | 20241106 | 103900 | 253474280 | 11530 | 11530 | 11530 | 11530 | 10 |
| 513 | 20241106 | 103800 | 253358980 | 11540 | 11530 | 11540 | 11520 | 71 |
| 514 | 20241106 | 103700 | 252540160 | 11520 | 11500 | 11520 | 11500 | 30 |
| 515 | 20241106 | 103600 | 252194780 | 11550 | 11550 | 11550 | 11550 | 0 |
| 516 | 20241106 | 103500 | 252194780 | 11550 | 11550 | 11550 | 11550 | 0 |
| 517 | 20241106 | 103400 | 252194780 | 11550 | 11520 | 11550 | 11520 | 9 |
| 518 | 20241106 | 103300 | 252090980 | 11490 | 11490 | 11490 | 11480 | 253 |
| 519 | 20241106 | 103200 | 249184040 | 11490 | 11490 | 11490 | 11490 | 5 |
| 520 | 20241106 | 103100 | 249126590 | 11540 | 11540 | 11540 | 11540 | 74 |
| 521 | 20241106 | 103000 | 248272630 | 11550 | 11540 | 11550 | 11540 | 774 |
| 522 | 20241106 | 102900 | 239335040 | 11570 | 11540 | 11570 | 11540 | 7 |
| 523 | 20241106 | 102800 | 239254140 | 11540 | 11570 | 11570 | 11540 | 115 |
| 524 | 20241106 | 102700 | 237924040 | 11540 | 11540 | 11540 | 11540 | 192 |
| 525 | 20241106 | 102600 | 235708360 | 11490 | 11490 | 11490 | 11490 | 0 |
| 526 | 20241106 | 102500 | 235708360 | 11490 | 11580 | 11580 | 11470 | 507 |
| 527 | 20241106 | 102400 | 229884450 | 11580 | 11550 | 11580 | 11550 | 67 |
| 528 | 20241106 | 102300 | 229110390 | 11590 | 11590 | 11590 | 11550 | 15 |
| 529 | 20241106 | 102200 | 228937020 | 11600 | 11600 | 11600 | 11600 | 101 |
| 530 | 20241106 | 102100 | 227765420 | 11600 | 11590 | 11600 | 11590 | 221 |
| 531 | 20241106 | 102000 | 225203340 | 11560 | 11560 | 11560 | 11560 | 0 |
| 532 | 20241106 | 101900 | 225203340 | 11560 | 11560 | 11590 | 11560 | 166 |
| 533 | 20241106 | 101800 | 223281090 | 11550 | 11550 | 11550 | 11550 | 124 |
| 534 | 20241106 | 101700 | 221848890 | 11540 | 11500 | 11540 | 11500 | 963 |
| 535 | 20241106 | 101600 | 210756490 | 11470 | 11470 | 11470 | 11470 | 5 |
| 536 | 20241106 | 101500 | 210699140 | 11460 | 11460 | 11460 | 11460 | 0 |
| 537 | 20241106 | 101400 | 210699140 | 11460 | 11480 | 11480 | 11460 | 5 |
| 538 | 20241106 | 101300 | 210641780 | 11510 | 11480 | 11510 | 11480 | 66 |
| 539 | 20241106 | 101200 | 209882370 | 11480 | 11480 | 11480 | 11480 | 0 |
| 540 | 20241106 | 101100 | 209882370 | 11480 | 11460 | 11480 | 11460 | 12 |
| 541 | 20241106 | 101000 | 209744690 | 11460 | 11450 | 11460 | 11450 | 122 |
| 542 | 20241106 | 100900 | 208347510 | 11450 | 11450 | 11450 | 11450 | 69 |
| 543 | 20241106 | 100800 | 207557460 | 11450 | 11390 | 11450 | 11390 | 202 |
| 544 | 20241106 | 100700 | 205248270 | 11390 | 11440 | 11440 | 11390 | 10 |
| 545 | 20241106 | 100600 | 205134120 | 11380 | 11420 | 11430 | 11380 | 101 |
| 546 | 20241106 | 100500 | 203981050 | 11370 | 11420 | 11420 | 11370 | 2 |
| 547 | 20241106 | 100400 | 203958260 | 11400 | 11420 | 11420 | 11400 | 22 |
| 548 | 20241106 | 100300 | 203707220 | 11420 | 11420 | 11420 | 11420 | 41 |
| 549 | 20241106 | 100200 | 203239000 | 11420 | 11410 | 11420 | 11410 | 56 |
| 550 | 20241106 | 100100 | 202600020 | 11360 | 11360 | 11360 | 11360 | 0 |
| 551 | 20241106 | 100000 | 202600020 | 11360 | 11360 | 11360 | 11360 | 0 |
| 552 | 20241106 | 095900 | 202600020 | 11360 | 11360 | 11360 | 11360 | 71 |
| 553 | 20241106 | 095800 | 201793460 | 11360 | 11360 | 11360 | 11360 | 259 |
| 554 | 20241106 | 095700 | 198851220 | 11360 | 11400 | 11400 | 11360 | 978 |
| 555 | 20241106 | 095600 | 187712050 | 11400 | 11400 | 11400 | 11400 | 0 |
| 556 | 20241106 | 095500 | 187712050 | 11400 | 11400 | 11400 | 11400 | 174 |
| 557 | 20241106 | 095400 | 185728450 | 11400 | 11400 | 11400 | 11400 | 0 |
| 558 | 20241106 | 095300 | 185728450 | 11400 | 11400 | 11400 | 11400 | 0 |
| 559 | 20241106 | 095200 | 185728450 | 11400 | 11360 | 11400 | 11360 | 169 |
| 560 | 20241106 | 095100 | 183807940 | 11390 | 11390 | 11390 | 11390 | 17 |
| 561 | 20241106 | 095000 | 183614310 | 11390 | 11410 | 11410 | 11350 | 1401 |
| 562 | 20241106 | 094900 | 167678830 | 11390 | 11410 | 11410 | 11390 | 1218 |
| 563 | 20241106 | 094800 | 153792330 | 11410 | 11470 | 11480 | 11410 | 2602 |
| 564 | 20241106 | 094700 | 124003840 | 11520 | 11510 | 11520 | 11510 | 37 |
| 565 | 20241106 | 094600 | 123577750 | 11460 | 11470 | 11470 | 11460 | 36 |
| 566 | 20241106 | 094500 | 123164860 | 11480 | 11480 | 11480 | 11480 | 23 |
| 567 | 20241106 | 094400 | 122900820 | 11490 | 11480 | 11490 | 11480 | 6 |
| 568 | 20241106 | 094300 | 122831910 | 11560 | 11490 | 11560 | 11490 | 2 |
| 569 | 20241106 | 094200 | 122808860 | 11560 | 11550 | 11560 | 11550 | 5 |
| 570 | 20241106 | 094100 | 122751080 | 11490 | 11490 | 11510 | 11490 | 74 |
| 571 | 20241106 | 094000 | 121900800 | 11490 | 11500 | 11500 | 11490 | 262 |
| 572 | 20241106 | 093900 | 118887850 | 11490 | 11490 | 11490 | 11490 | 32 |
| 573 | 20241106 | 093800 | 118520170 | 11490 | 11490 | 11490 | 11490 | 146 |
| 574 | 20241106 | 093700 | 116842630 | 11490 | 11490 | 11490 | 11490 | 4 |
| 575 | 20241106 | 093600 | 116796670 | 11490 | 11530 | 11530 | 11490 | 867 |
| 576 | 20241106 | 093500 | 106826090 | 11530 | 11540 | 11540 | 11530 | 308 |
| 577 | 20241106 | 093400 | 103271920 | 11550 | 11550 | 11550 | 11550 | 191 |
| 578 | 20241106 | 093300 | 101065870 | 11560 | 11580 | 11580 | 11560 | 116 |
| 579 | 20241106 | 093200 | 99723750 | 11570 | 11570 | 11570 | 11570 | 80 |
| 580 | 20241106 | 093100 | 98798150 | 11570 | 11570 | 11570 | 11570 | 0 |
| 581 | 20241106 | 093000 | 98798150 | 11570 | 11570 | 11570 | 11570 | 30 |
| 582 | 20241106 | 092900 | 98451050 | 11570 | 11580 | 11580 | 11570 | 741 |
| 583 | 20241106 | 092800 | 89876680 | 11570 | 11580 | 11580 | 11570 | 30 |
| 584 | 20241106 | 092700 | 89529490 | 11570 | 11620 | 11620 | 11570 | 190 |
| 585 | 20241106 | 092600 | 87321860 | 11610 | 11600 | 11620 | 11570 | 1141 |
| 586 | 20241106 | 092500 | 74087600 | 11580 | 11590 | 11590 | 11580 | 202 |
| 587 | 20241106 | 092400 | 71746910 | 11580 | 11550 | 11580 | 11550 | 418 |
| 588 | 20241106 | 092300 | 66911230 | 11550 | 11500 | 11560 | 11500 | 99 |
| 589 | 20241106 | 092200 | 65769600 | 11500 | 11500 | 11500 | 11500 | 0 |
| 590 | 20241106 | 092100 | 65769600 | 11500 | 11500 | 11500 | 11500 | 9 |
| 591 | 20241106 | 092000 | 65666100 | 11510 | 11510 | 11510 | 11510 | 1 |
| 592 | 20241106 | 091900 | 65654590 | 11500 | 11500 | 11500 | 11500 | 90 |
| 593 | 20241106 | 091800 | 64619590 | 11490 | 11490 | 11490 | 11490 | 0 |
| 594 | 20241106 | 091700 | 64619590 | 11490 | 11540 | 11540 | 11490 | 61 |
| 595 | 20241106 | 091600 | 63915700 | 11550 | 11550 | 11550 | 11550 | 0 |
| 596 | 20241106 | 091500 | 63915700 | 11550 | 11540 | 11550 | 11540 | 105 |
| 597 | 20241106 | 091400 | 62703060 | 11490 | 11500 | 11500 | 11490 | 699 |
| 598 | 20241106 | 091300 | 54670550 | 11560 | 11560 | 11560 | 11560 | 0 |
| 599 | 20241106 | 091200 | 54670550 | 11560 | 11580 | 11580 | 11560 | 401 |
| 600 | 20241106 | 091100 | 50028870 | 11550 | 11520 | 11550 | 11520 | 577 |
| 601 | 20241106 | 091000 | 43375770 | 11520 | 11460 | 11520 | 11460 | 1650 |
| 602 | 20241106 | 090900 | 24422100 | 11470 | 11470 | 11470 | 11470 | 0 |
| 603 | 20241106 | 090800 | 24422100 | 11470 | 11410 | 11470 | 11400 | 11 |
| 604 | 20241106 | 090700 | 24296600 | 11470 | 11470 | 11470 | 11470 | 0 |
| 605 | 20241106 | 090600 | 24296600 | 11470 | 11470 | 11470 | 11470 | 1 |
| 606 | 20241106 | 090500 | 24285130 | 11410 | 11410 | 11410 | 11400 | 68 |
| 607 | 20241106 | 090400 | 23509600 | 11390 | 11420 | 11420 | 11390 | 873 |
| 608 | 20241106 | 090300 | 13551430 | 11490 | 11490 | 11490 | 11490 | 2 |
| 609 | 20241106 | 090200 | 13528450 | 11420 | 11400 | 11420 | 11400 | 72 |
| 610 | 20241106 | 090100 | 12707090 | 11400 | 11490 | 11490 | 11400 | 839 |
| 611 | 20241106 | 090000 | 3138970 | 11500 | 11410 | 11500 | 11400 | 208 |