30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 1187 |
| 3 | 20241106 | 190700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 4 | 20241106 | 190600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 5 | 20241106 | 190500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 6 | 20241106 | 190400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 7 | 20241106 | 190300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 8 | 20241106 | 190200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 9 | 20241106 | 190100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 10 | 20241106 | 190000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 11 | 20241106 | 185900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 12 | 20241106 | 185800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 13 | 20241106 | 185700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 14 | 20241106 | 185600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 15 | 20241106 | 185500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 16 | 20241106 | 185400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 17 | 20241106 | 185300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 18 | 20241106 | 185200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 19 | 20241106 | 185100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 20 | 20241106 | 185000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 21 | 20241106 | 184900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 22 | 20241106 | 184800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 23 | 20241106 | 184700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 24 | 20241106 | 184600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 25 | 20241106 | 184500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 26 | 20241106 | 184400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 27 | 20241106 | 184300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 28 | 20241106 | 184200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 29 | 20241106 | 184100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 30 | 20241106 | 184000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 31 | 20241106 | 183900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 32 | 20241106 | 183800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 1187 |
| 33 | 20241106 | 183700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 34 | 20241106 | 183600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 35 | 20241106 | 183500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 36 | 20241106 | 183400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 37 | 20241106 | 183300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 38 | 20241106 | 183200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 39 | 20241106 | 183100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 40 | 20241106 | 183000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 41 | 20241106 | 182900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 42 | 20241106 | 182800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 43 | 20241106 | 182700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 44 | 20241106 | 182600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 45 | 20241106 | 182500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 46 | 20241106 | 182400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 47 | 20241106 | 182300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 48 | 20241106 | 182200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 49 | 20241106 | 182100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 50 | 20241106 | 182000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 51 | 20241106 | 181900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 52 | 20241106 | 181800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 53 | 20241106 | 181700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 54 | 20241106 | 181600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 55 | 20241106 | 181500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 56 | 20241106 | 181400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 57 | 20241106 | 181300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 58 | 20241106 | 181200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 59 | 20241106 | 181100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 60 | 20241106 | 181000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 61 | 20241106 | 180900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 62 | 20241106 | 180800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 1187 |
| 63 | 20241106 | 180700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 64 | 20241106 | 180600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 65 | 20241106 | 180500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 66 | 20241106 | 180400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 67 | 20241106 | 180300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 68 | 20241106 | 180200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 69 | 20241106 | 180100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 70 | 20241106 | 180000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 71 | 20241106 | 175900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 72 | 20241106 | 175800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 73 | 20241106 | 175700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 74 | 20241106 | 175600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 75 | 20241106 | 175500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 76 | 20241106 | 175400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 77 | 20241106 | 175300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 78 | 20241106 | 175200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 79 | 20241106 | 175100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 80 | 20241106 | 175000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 81 | 20241106 | 174900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 82 | 20241106 | 174800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 83 | 20241106 | 174700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 84 | 20241106 | 174600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 85 | 20241106 | 174500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 86 | 20241106 | 174400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 87 | 20241106 | 174300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 88 | 20241106 | 174200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 89 | 20241106 | 174100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 90 | 20241106 | 174000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 91 | 20241106 | 173900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 92 | 20241106 | 173800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 1187 |
| 93 | 20241106 | 173700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 94 | 20241106 | 173600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 95 | 20241106 | 173500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 96 | 20241106 | 173400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 97 | 20241106 | 173300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 98 | 20241106 | 173200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 99 | 20241106 | 173100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 100 | 20241106 | 173000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 101 | 20241106 | 172900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 102 | 20241106 | 172800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 103 | 20241106 | 172700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 104 | 20241106 | 172600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 105 | 20241106 | 172500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 106 | 20241106 | 172400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 107 | 20241106 | 172300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 108 | 20241106 | 172200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 109 | 20241106 | 172100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 110 | 20241106 | 172000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 111 | 20241106 | 171900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 112 | 20241106 | 171800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 113 | 20241106 | 171700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 114 | 20241106 | 171600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 115 | 20241106 | 171500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 116 | 20241106 | 171400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 117 | 20241106 | 171300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 118 | 20241106 | 171200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 119 | 20241106 | 171100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 120 | 20241106 | 171000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 121 | 20241106 | 170900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 122 | 20241106 | 170800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 1187 |
| 123 | 20241106 | 170700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 124 | 20241106 | 170600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 125 | 20241106 | 170500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 126 | 20241106 | 170400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 127 | 20241106 | 170300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 128 | 20241106 | 170200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 129 | 20241106 | 170100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 130 | 20241106 | 170000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 131 | 20241106 | 165900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 132 | 20241106 | 165800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 133 | 20241106 | 165700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 134 | 20241106 | 165600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 135 | 20241106 | 165500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 136 | 20241106 | 165400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 137 | 20241106 | 165300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 138 | 20241106 | 165200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 139 | 20241106 | 165100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 140 | 20241106 | 165000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 141 | 20241106 | 164900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 142 | 20241106 | 164800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 143 | 20241106 | 164700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 144 | 20241106 | 164600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 145 | 20241106 | 164500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 146 | 20241106 | 164400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 147 | 20241106 | 164300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 148 | 20241106 | 164200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 149 | 20241106 | 164100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 150 | 20241106 | 164000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 151 | 20241106 | 163900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 152 | 20241106 | 163800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 1187 |
| 153 | 20241106 | 163700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 154 | 20241106 | 163600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 155 | 20241106 | 163500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 156 | 20241106 | 163400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 157 | 20241106 | 163300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 158 | 20241106 | 163200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 159 | 20241106 | 163100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 160 | 20241106 | 163000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 161 | 20241106 | 162900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 162 | 20241106 | 162800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 163 | 20241106 | 162700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 164 | 20241106 | 162600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 165 | 20241106 | 162500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 166 | 20241106 | 162400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 167 | 20241106 | 162300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 168 | 20241106 | 162200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 169 | 20241106 | 162100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 170 | 20241106 | 162000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 171 | 20241106 | 161900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 172 | 20241106 | 161800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 173 | 20241106 | 161700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 174 | 20241106 | 161600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 175 | 20241106 | 161500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 176 | 20241106 | 161400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 177 | 20241106 | 161300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 178 | 20241106 | 161200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 179 | 20241106 | 161100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 180 | 20241106 | 161000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 181 | 20241106 | 160900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 182 | 20241106 | 160800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 1187 |
| 183 | 20241106 | 160700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 184 | 20241106 | 160600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 185 | 20241106 | 160500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 186 | 20241106 | 160400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 187 | 20241106 | 160300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 188 | 20241106 | 160200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 189 | 20241106 | 160100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 190 | 20241106 | 160000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 191 | 20241106 | 155900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 192 | 20241106 | 155800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 193 | 20241106 | 155700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 194 | 20241106 | 155600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 195 | 20241106 | 155500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 196 | 20241106 | 155400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 197 | 20241106 | 155300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 198 | 20241106 | 155200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 199 | 20241106 | 155100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 200 | 20241106 | 155000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 201 | 20241106 | 154900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 202 | 20241106 | 154800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 203 | 20241106 | 154700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 204 | 20241106 | 154600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 205 | 20241106 | 154500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 206 | 20241106 | 154400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 207 | 20241106 | 154300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 208 | 20241106 | 154200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 209 | 20241106 | 154100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 210 | 20241106 | 154000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 211 | 20241106 | 153900 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 212 | 20241106 | 153800 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 1187 |
| 213 | 20241106 | 153700 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 214 | 20241106 | 153600 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 215 | 20241106 | 153500 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 216 | 20241106 | 153400 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 217 | 20241106 | 153300 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 218 | 20241106 | 153200 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 219 | 20241106 | 153100 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 0 |
| 220 | 20241106 | 153000 | 1225237140 | 6650 | 6650 | 6650 | 6650 | 1187 |
| 221 | 20241106 | 152900 | 1217343590 | 6640 | 6640 | 6640 | 6640 | 0 |
| 222 | 20241106 | 152800 | 1217343590 | 6640 | 6640 | 6640 | 6640 | 0 |
| 223 | 20241106 | 152700 | 1217343590 | 6640 | 6640 | 6640 | 6640 | 0 |
| 224 | 20241106 | 152600 | 1217343590 | 6640 | 6640 | 6640 | 6640 | 0 |
| 225 | 20241106 | 152500 | 1217343590 | 6640 | 6640 | 6640 | 6640 | 0 |
| 226 | 20241106 | 152400 | 1217343590 | 6640 | 6640 | 6640 | 6640 | 0 |
| 227 | 20241106 | 152300 | 1217343590 | 6640 | 6640 | 6640 | 6640 | 0 |
| 228 | 20241106 | 152200 | 1217343590 | 6640 | 6640 | 6640 | 6640 | 0 |
| 229 | 20241106 | 152100 | 1217343590 | 6640 | 6640 | 6640 | 6640 | 0 |
| 230 | 20241106 | 152000 | 1217343590 | 6640 | 6640 | 6640 | 6640 | 0 |
| 231 | 20241106 | 151900 | 1217343590 | 6640 | 6620 | 6640 | 6620 | 508 |
| 232 | 20241106 | 151800 | 1213974570 | 6600 | 6590 | 6600 | 6580 | 599 |
| 233 | 20241106 | 151700 | 1210030300 | 6590 | 6600 | 6600 | 6590 | 351 |
| 234 | 20241106 | 151600 | 1207713820 | 6640 | 6640 | 6640 | 6640 | 0 |
| 235 | 20241106 | 151500 | 1207713820 | 6640 | 6620 | 6640 | 6620 | 638 |
| 236 | 20241106 | 151400 | 1203484140 | 6620 | 6620 | 6620 | 6620 | 1 |
| 237 | 20241106 | 151300 | 1203477520 | 6600 | 6600 | 6600 | 6600 | 554 |
| 238 | 20241106 | 151200 | 1199821120 | 6620 | 6620 | 6620 | 6620 | 0 |
| 239 | 20241106 | 151100 | 1199821120 | 6620 | 6620 | 6620 | 6610 | 8 |
| 240 | 20241106 | 151000 | 1199768170 | 6610 | 6610 | 6610 | 6610 | 13 |
| 241 | 20241106 | 150900 | 1199682240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 242 | 20241106 | 150800 | 1199682240 | 6630 | 6630 | 6630 | 6630 | 1 |
| 243 | 20241106 | 150700 | 1199675610 | 6590 | 6590 | 6590 | 6590 | 528 |
| 244 | 20241106 | 150600 | 1196196090 | 6590 | 6590 | 6590 | 6590 | 754 |
| 245 | 20241106 | 150500 | 1191227230 | 6630 | 6630 | 6630 | 6630 | 17 |
| 246 | 20241106 | 150400 | 1191114520 | 6630 | 6630 | 6630 | 6630 | 0 |
| 247 | 20241106 | 150300 | 1191114520 | 6630 | 6580 | 6630 | 6560 | 1872 |
| 248 | 20241106 | 150200 | 1178815280 | 6560 | 6610 | 6610 | 6560 | 150 |
| 249 | 20241106 | 150100 | 1177828150 | 6630 | 6600 | 6630 | 6600 | 393 |
| 250 | 20241106 | 150000 | 1175228680 | 6600 | 6600 | 6600 | 6600 | 0 |
| 251 | 20241106 | 145900 | 1175228680 | 6600 | 6600 | 6600 | 6600 | 72 |
| 252 | 20241106 | 145800 | 1174753480 | 6600 | 6600 | 6600 | 6600 | 237 |
| 253 | 20241106 | 145700 | 1173189280 | 6600 | 6600 | 6600 | 6600 | 538 |
| 254 | 20241106 | 145600 | 1169638480 | 6600 | 6600 | 6600 | 6600 | 495 |
| 255 | 20241106 | 145500 | 1166371480 | 6600 | 6600 | 6600 | 6600 | 20 |
| 256 | 20241106 | 145400 | 1166239480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 257 | 20241106 | 145300 | 1166239480 | 6610 | 6580 | 6610 | 6560 | 1463 |
| 258 | 20241106 | 145200 | 1156619810 | 6610 | 6610 | 6610 | 6610 | 1 |
| 259 | 20241106 | 145100 | 1156613200 | 6580 | 6590 | 6590 | 6580 | 130 |
| 260 | 20241106 | 145000 | 1155757170 | 6590 | 6600 | 6600 | 6590 | 47 |
| 261 | 20241106 | 144900 | 1155447390 | 6590 | 6590 | 6590 | 6590 | 12 |
| 262 | 20241106 | 144800 | 1155368310 | 6610 | 6600 | 6610 | 6590 | 450 |
| 263 | 20241106 | 144700 | 1152398890 | 6600 | 6600 | 6600 | 6600 | 29 |
| 264 | 20241106 | 144600 | 1152207490 | 6600 | 6600 | 6600 | 6600 | 797 |
| 265 | 20241106 | 144500 | 1146947290 | 6610 | 6610 | 6610 | 6610 | 856 |
| 266 | 20241106 | 144400 | 1141289130 | 6610 | 6630 | 6630 | 6610 | 449 |
| 267 | 20241106 | 144300 | 1138321190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 268 | 20241106 | 144200 | 1138321190 | 6610 | 6620 | 6620 | 6610 | 1733 |
| 269 | 20241106 | 144100 | 1126865730 | 6610 | 6610 | 6610 | 6610 | 0 |
| 270 | 20241106 | 144000 | 1126865730 | 6610 | 6610 | 6620 | 6610 | 1006 |
| 271 | 20241106 | 143900 | 1120206050 | 6610 | 6620 | 6620 | 6610 | 257 |
| 272 | 20241106 | 143800 | 1118506550 | 6620 | 6620 | 6620 | 6620 | 20 |
| 273 | 20241106 | 143700 | 1118374150 | 6620 | 6620 | 6620 | 6620 | 50 |
| 274 | 20241106 | 143600 | 1118043150 | 6620 | 6610 | 6620 | 6610 | 4 |
| 275 | 20241106 | 143500 | 1118016700 | 6610 | 6610 | 6610 | 6610 | 7 |
| 276 | 20241106 | 143400 | 1117970430 | 6610 | 6610 | 6610 | 6610 | 700 |
| 277 | 20241106 | 143300 | 1113343430 | 6610 | 6610 | 6610 | 6610 | 0 |
| 278 | 20241106 | 143200 | 1113343430 | 6610 | 6610 | 6610 | 6610 | 0 |
| 279 | 20241106 | 143100 | 1113343430 | 6610 | 6610 | 6610 | 6610 | 283 |
| 280 | 20241106 | 143000 | 1111472800 | 6610 | 6630 | 6630 | 6610 | 352 |
| 281 | 20241106 | 142900 | 1109141240 | 6640 | 6640 | 6640 | 6640 | 158 |
| 282 | 20241106 | 142800 | 1108092120 | 6640 | 6640 | 6640 | 6640 | 121 |
| 283 | 20241106 | 142700 | 1107288680 | 6640 | 6640 | 6640 | 6640 | 291 |
| 284 | 20241106 | 142600 | 1105356440 | 6650 | 6650 | 6650 | 6650 | 18 |
| 285 | 20241106 | 142500 | 1105236740 | 6640 | 6660 | 6660 | 6640 | 500 |
| 286 | 20241106 | 142400 | 1101912940 | 6660 | 6660 | 6660 | 6660 | 150 |
| 287 | 20241106 | 142300 | 1100913940 | 6660 | 6630 | 6660 | 6630 | 426 |
| 288 | 20241106 | 142200 | 1098089530 | 6630 | 6640 | 6640 | 6630 | 171 |
| 289 | 20241106 | 142100 | 1096954800 | 6640 | 6640 | 6650 | 6640 | 194 |
| 290 | 20241106 | 142000 | 1095666630 | 6630 | 6620 | 6630 | 6620 | 423 |
| 291 | 20241106 | 141900 | 1092865230 | 6650 | 6660 | 6660 | 6610 | 1502 |
| 292 | 20241106 | 141800 | 1082909960 | 6630 | 6650 | 6650 | 6630 | 1893 |
| 293 | 20241106 | 141700 | 1070333250 | 6690 | 6660 | 6690 | 6660 | 1639 |
| 294 | 20241106 | 141600 | 1059372510 | 6640 | 6640 | 6640 | 6640 | 206 |
| 295 | 20241106 | 141500 | 1058004670 | 6640 | 6640 | 6640 | 6640 | 0 |
| 296 | 20241106 | 141400 | 1058004670 | 6640 | 6650 | 6650 | 6640 | 1900 |
| 297 | 20241106 | 141300 | 1045370670 | 6660 | 6690 | 6690 | 6660 | 1773 |
| 298 | 20241106 | 141200 | 1033542000 | 6690 | 6660 | 6700 | 6660 | 2695 |
| 299 | 20241106 | 141100 | 1015539990 | 6640 | 6660 | 6670 | 6640 | 534 |
| 300 | 20241106 | 141000 | 1011989000 | 6660 | 6660 | 6660 | 6660 | 545 |
| 301 | 20241106 | 140900 | 1008359300 | 6630 | 6660 | 6660 | 6630 | 746 |
| 302 | 20241106 | 140800 | 1003391590 | 6670 | 6660 | 6670 | 6660 | 464 |
| 303 | 20241106 | 140700 | 1000299960 | 6660 | 6650 | 6660 | 6630 | 831 |
| 304 | 20241106 | 140600 | 994776880 | 6650 | 6650 | 6650 | 6650 | 1 |
| 305 | 20241106 | 140500 | 994770230 | 6650 | 6630 | 6650 | 6630 | 271 |
| 306 | 20241106 | 140400 | 992970080 | 6650 | 6640 | 6650 | 6640 | 78 |
| 307 | 20241106 | 140300 | 992451400 | 6650 | 6630 | 6650 | 6620 | 2363 |
| 308 | 20241106 | 140200 | 976746960 | 6630 | 6630 | 6640 | 6630 | 428 |
| 309 | 20241106 | 140100 | 973907110 | 6640 | 6630 | 6640 | 6630 | 150 |
| 310 | 20241106 | 140000 | 972911580 | 6640 | 6610 | 6640 | 6610 | 2090 |
| 311 | 20241106 | 135900 | 959034040 | 6630 | 6630 | 6630 | 6630 | 876 |
| 312 | 20241106 | 135800 | 953226160 | 6630 | 6590 | 6630 | 6590 | 4979 |
| 313 | 20241106 | 135700 | 920266950 | 6590 | 6570 | 6590 | 6560 | 79 |
| 314 | 20241106 | 135600 | 919748180 | 6590 | 6590 | 6590 | 6590 | 0 |
| 315 | 20241106 | 135500 | 919748180 | 6590 | 6590 | 6590 | 6590 | 85 |
| 316 | 20241106 | 135400 | 919188030 | 6590 | 6590 | 6590 | 6550 | 274 |
| 317 | 20241106 | 135300 | 917387160 | 6580 | 6580 | 6580 | 6580 | 0 |
| 318 | 20241106 | 135200 | 917387160 | 6580 | 6580 | 6580 | 6580 | 1760 |
| 319 | 20241106 | 135100 | 905806360 | 6550 | 6550 | 6550 | 6550 | 612 |
| 320 | 20241106 | 135000 | 901797760 | 6550 | 6550 | 6550 | 6550 | 0 |
| 321 | 20241106 | 134900 | 901797760 | 6550 | 6550 | 6550 | 6550 | 0 |
| 322 | 20241106 | 134800 | 901797760 | 6550 | 6480 | 6550 | 6480 | 1107 |
| 323 | 20241106 | 134700 | 894581390 | 6550 | 6540 | 6550 | 6480 | 2237 |
| 324 | 20241106 | 134600 | 879943740 | 6540 | 6540 | 6540 | 6540 | 5 |
| 325 | 20241106 | 134500 | 879911040 | 6550 | 6550 | 6550 | 6550 | 1042 |
| 326 | 20241106 | 134400 | 873085940 | 6520 | 6520 | 6520 | 6520 | 819 |
| 327 | 20241106 | 134300 | 867746060 | 6520 | 6520 | 6520 | 6520 | 0 |
| 328 | 20241106 | 134200 | 867746060 | 6520 | 6520 | 6520 | 6520 | 31 |
| 329 | 20241106 | 134100 | 867543940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 330 | 20241106 | 134000 | 867543940 | 6480 | 6480 | 6480 | 6480 | 200 |
| 331 | 20241106 | 133900 | 866247940 | 6490 | 6550 | 6550 | 6490 | 504 |
| 332 | 20241106 | 133800 | 862964490 | 6550 | 6550 | 6550 | 6550 | 80 |
| 333 | 20241106 | 133700 | 862440490 | 6550 | 6530 | 6550 | 6510 | 504 |
| 334 | 20241106 | 133600 | 859154580 | 6540 | 6540 | 6540 | 6540 | 556 |
| 335 | 20241106 | 133500 | 855518340 | 6540 | 6580 | 6580 | 6540 | 1026 |
| 336 | 20241106 | 133400 | 848795300 | 6590 | 6580 | 6590 | 6580 | 112 |
| 337 | 20241106 | 133300 | 848058330 | 6580 | 6580 | 6580 | 6580 | 3 |
| 338 | 20241106 | 133200 | 848038590 | 6590 | 6590 | 6590 | 6590 | 650 |
| 339 | 20241106 | 133100 | 843755090 | 6590 | 6570 | 6590 | 6560 | 1309 |
| 340 | 20241106 | 133000 | 835159090 | 6590 | 6590 | 6590 | 6590 | 1 |
| 341 | 20241106 | 132900 | 835152500 | 6580 | 6580 | 6590 | 6580 | 426 |
| 342 | 20241106 | 132800 | 832349330 | 6580 | 6590 | 6590 | 6580 | 370 |
| 343 | 20241106 | 132700 | 829914360 | 6590 | 6580 | 6590 | 6580 | 258 |
| 344 | 20241106 | 132600 | 828216710 | 6610 | 6610 | 6610 | 6610 | 353 |
| 345 | 20241106 | 132500 | 825883380 | 6610 | 6620 | 6620 | 6610 | 239 |
| 346 | 20241106 | 132400 | 824301560 | 6620 | 6590 | 6620 | 6590 | 1484 |
| 347 | 20241106 | 132300 | 814505390 | 6580 | 6580 | 6580 | 6580 | 151 |
| 348 | 20241106 | 132200 | 813511810 | 6580 | 6580 | 6580 | 6580 | 16 |
| 349 | 20241106 | 132100 | 813406530 | 6530 | 6540 | 6540 | 6530 | 306 |
| 350 | 20241106 | 132000 | 811407030 | 6560 | 6560 | 6560 | 6560 | 10 |
| 351 | 20241106 | 131900 | 811341430 | 6580 | 6570 | 6590 | 6510 | 2842 |
| 352 | 20241106 | 131800 | 792674180 | 6530 | 6570 | 6570 | 6530 | 73 |
| 353 | 20241106 | 131700 | 792195450 | 6530 | 6570 | 6570 | 6530 | 49 |
| 354 | 20241106 | 131600 | 791875440 | 6560 | 6540 | 6560 | 6540 | 830 |
| 355 | 20241106 | 131500 | 786433430 | 6540 | 6530 | 6540 | 6530 | 10 |
| 356 | 20241106 | 131400 | 786368040 | 6540 | 6540 | 6540 | 6540 | 567 |
| 357 | 20241106 | 131300 | 782659860 | 6530 | 6530 | 6530 | 6530 | 388 |
| 358 | 20241106 | 131200 | 780126220 | 6530 | 6530 | 6530 | 6530 | 10 |
| 359 | 20241106 | 131100 | 780060920 | 6500 | 6530 | 6530 | 6500 | 9 |
| 360 | 20241106 | 131000 | 780002390 | 6500 | 6490 | 6500 | 6480 | 5061 |
| 361 | 20241106 | 130900 | 747156890 | 6530 | 6510 | 6530 | 6510 | 61 |
| 362 | 20241106 | 130800 | 746759440 | 6500 | 6500 | 6500 | 6500 | 400 |
| 363 | 20241106 | 130700 | 744159440 | 6500 | 6500 | 6500 | 6500 | 0 |
| 364 | 20241106 | 130600 | 744159440 | 6500 | 6500 | 6500 | 6500 | 244 |
| 365 | 20241106 | 130500 | 742573440 | 6500 | 6500 | 6500 | 6500 | 230 |
| 366 | 20241106 | 130400 | 741078440 | 6500 | 6500 | 6500 | 6500 | 150 |
| 367 | 20241106 | 130300 | 740103440 | 6510 | 6510 | 6510 | 6510 | 0 |
| 368 | 20241106 | 130200 | 740103440 | 6510 | 6510 | 6510 | 6510 | 100 |
| 369 | 20241106 | 130100 | 739452440 | 6530 | 6530 | 6530 | 6530 | 1 |
| 370 | 20241106 | 130000 | 739445910 | 6520 | 6520 | 6520 | 6520 | 32 |
| 371 | 20241106 | 125900 | 739237270 | 6530 | 6530 | 6530 | 6530 | 1 |
| 372 | 20241106 | 125800 | 739230740 | 6520 | 6500 | 6520 | 6500 | 31 |
| 373 | 20241106 | 125700 | 739029220 | 6530 | 6530 | 6530 | 6530 | 97 |
| 374 | 20241106 | 125600 | 738395810 | 6530 | 6530 | 6530 | 6530 | 0 |
| 375 | 20241106 | 125500 | 738395810 | 6530 | 6530 | 6530 | 6530 | 0 |
| 376 | 20241106 | 125400 | 738395810 | 6530 | 6510 | 6530 | 6510 | 307 |
| 377 | 20241106 | 125300 | 736392750 | 6520 | 6520 | 6520 | 6520 | 0 |
| 378 | 20241106 | 125200 | 736392750 | 6520 | 6510 | 6520 | 6480 | 73 |
| 379 | 20241106 | 125100 | 735917540 | 6530 | 6530 | 6530 | 6530 | 0 |
| 380 | 20241106 | 125000 | 735917540 | 6530 | 6500 | 6530 | 6480 | 1187 |
| 381 | 20241106 | 124900 | 728222550 | 6500 | 6510 | 6510 | 6500 | 30 |
| 382 | 20241106 | 124800 | 728027450 | 6510 | 6510 | 6510 | 6510 | 817 |
| 383 | 20241106 | 124700 | 722708780 | 6540 | 6550 | 6550 | 6540 | 702 |
| 384 | 20241106 | 124600 | 718110810 | 6550 | 6540 | 6550 | 6510 | 617 |
| 385 | 20241106 | 124500 | 714074220 | 6540 | 6540 | 6540 | 6540 | 115 |
| 386 | 20241106 | 124400 | 713322120 | 6550 | 6550 | 6550 | 6550 | 2 |
| 387 | 20241106 | 124300 | 713309020 | 6500 | 6500 | 6500 | 6500 | 500 |
| 388 | 20241106 | 124200 | 710059020 | 6550 | 6490 | 6550 | 6480 | 1875 |
| 389 | 20241106 | 124100 | 697839740 | 6520 | 6500 | 6520 | 6490 | 903 |
| 390 | 20241106 | 124000 | 691962120 | 6490 | 6430 | 6490 | 6430 | 1172 |
| 391 | 20241106 | 123900 | 684387040 | 6430 | 6430 | 6430 | 6430 | 100 |
| 392 | 20241106 | 123800 | 683744040 | 6430 | 6430 | 6430 | 6430 | 0 |
| 393 | 20241106 | 123700 | 683744040 | 6430 | 6480 | 6480 | 6430 | 1500 |
| 394 | 20241106 | 123600 | 674068400 | 6450 | 6460 | 6480 | 6450 | 1596 |
| 395 | 20241106 | 123500 | 663739050 | 6450 | 6450 | 6450 | 6440 | 1410 |
| 396 | 20241106 | 123400 | 654645060 | 6460 | 6490 | 6490 | 6460 | 218 |
| 397 | 20241106 | 123300 | 653236750 | 6470 | 6490 | 6490 | 6460 | 164 |
| 398 | 20241106 | 123200 | 652177080 | 6490 | 6490 | 6490 | 6490 | 0 |
| 399 | 20241106 | 123100 | 652177080 | 6490 | 6480 | 6490 | 6480 | 4 |
| 400 | 20241106 | 123000 | 652151150 | 6470 | 6470 | 6470 | 6470 | 211 |
| 401 | 20241106 | 122900 | 650785980 | 6470 | 6480 | 6480 | 6470 | 1160 |
| 402 | 20241106 | 122800 | 643280410 | 6480 | 6470 | 6480 | 6470 | 292 |
| 403 | 20241106 | 122700 | 641391020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 404 | 20241106 | 122600 | 641391020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 405 | 20241106 | 122500 | 641391020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 406 | 20241106 | 122400 | 641391020 | 6500 | 6480 | 6500 | 6480 | 286 |
| 407 | 20241106 | 122300 | 639537420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 408 | 20241106 | 122200 | 639537420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 409 | 20241106 | 122100 | 639537420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 410 | 20241106 | 122000 | 639537420 | 6510 | 6510 | 6510 | 6510 | 300 |
| 411 | 20241106 | 121900 | 637584420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 412 | 20241106 | 121800 | 637584420 | 6510 | 6510 | 6510 | 6510 | 500 |
| 413 | 20241106 | 121700 | 634329420 | 6510 | 6500 | 6510 | 6500 | 653 |
| 414 | 20241106 | 121600 | 630083390 | 6500 | 6500 | 6500 | 6500 | 59 |
| 415 | 20241106 | 121500 | 629699890 | 6500 | 6480 | 6500 | 6480 | 3 |
| 416 | 20241106 | 121400 | 629680420 | 6470 | 6470 | 6470 | 6470 | 624 |
| 417 | 20241106 | 121300 | 625643140 | 6520 | 6520 | 6520 | 6520 | 1 |
| 418 | 20241106 | 121200 | 625636620 | 6470 | 6510 | 6510 | 6470 | 101 |
| 419 | 20241106 | 121100 | 624982040 | 6530 | 6530 | 6530 | 6530 | 0 |
| 420 | 20241106 | 121000 | 624982040 | 6530 | 6520 | 6530 | 6520 | 1000 |
| 421 | 20241106 | 120900 | 618454060 | 6520 | 6520 | 6520 | 6520 | 0 |
| 422 | 20241106 | 120800 | 618454060 | 6520 | 6520 | 6520 | 6520 | 2 |
| 423 | 20241106 | 120700 | 618441020 | 6510 | 6510 | 6510 | 6510 | 300 |
| 424 | 20241106 | 120600 | 616488020 | 6510 | 6480 | 6510 | 6470 | 351 |
| 425 | 20241106 | 120500 | 614214870 | 6520 | 6510 | 6520 | 6510 | 502 |
| 426 | 20241106 | 120400 | 610946840 | 6480 | 6500 | 6500 | 6480 | 18 |
| 427 | 20241106 | 120300 | 610829880 | 6500 | 6490 | 6500 | 6490 | 484 |
| 428 | 20241106 | 120200 | 607687640 | 6490 | 6490 | 6490 | 6490 | 0 |
| 429 | 20241106 | 120100 | 607687640 | 6490 | 6490 | 6510 | 6460 | 275 |
| 430 | 20241106 | 120000 | 605906500 | 6510 | 6510 | 6510 | 6510 | 0 |
| 431 | 20241106 | 115900 | 605906500 | 6510 | 6520 | 6520 | 6510 | 200 |
| 432 | 20241106 | 115800 | 604603500 | 6520 | 6490 | 6520 | 6490 | 178 |
| 433 | 20241106 | 115700 | 603445280 | 6490 | 6490 | 6490 | 6490 | 233 |
| 434 | 20241106 | 115600 | 601933110 | 6530 | 6530 | 6530 | 6530 | 0 |
| 435 | 20241106 | 115500 | 601933110 | 6530 | 6540 | 6540 | 6530 | 3032 |
| 436 | 20241106 | 115400 | 582134100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 437 | 20241106 | 115300 | 582134100 | 6550 | 6490 | 6550 | 6490 | 3945 |
| 438 | 20241106 | 115200 | 556366000 | 6510 | 6510 | 6510 | 6510 | 133 |
| 439 | 20241106 | 115100 | 555500170 | 6510 | 6510 | 6510 | 6510 | 180 |
| 440 | 20241106 | 115000 | 554328370 | 6510 | 6510 | 6510 | 6510 | 1 |
| 441 | 20241106 | 114900 | 554321860 | 6470 | 6480 | 6480 | 6470 | 208 |
| 442 | 20241106 | 114800 | 552975390 | 6480 | 6520 | 6520 | 6480 | 1582 |
| 443 | 20241106 | 114700 | 542723190 | 6530 | 6530 | 6530 | 6530 | 0 |
| 444 | 20241106 | 114600 | 542723190 | 6530 | 6530 | 6530 | 6530 | 0 |
| 445 | 20241106 | 114500 | 542723190 | 6530 | 6530 | 6530 | 6530 | 0 |
| 446 | 20241106 | 114400 | 542723190 | 6530 | 6530 | 6530 | 6530 | 0 |
| 447 | 20241106 | 114300 | 542723190 | 6530 | 6500 | 6530 | 6500 | 614 |
| 448 | 20241106 | 114200 | 538729900 | 6530 | 6530 | 6530 | 6530 | 208 |
| 449 | 20241106 | 114100 | 537371660 | 6530 | 6510 | 6530 | 6510 | 245 |
| 450 | 20241106 | 114000 | 535773710 | 6500 | 6500 | 6500 | 6500 | 0 |
| 451 | 20241106 | 113900 | 535773710 | 6500 | 6500 | 6500 | 6500 | 100 |
| 452 | 20241106 | 113800 | 535123710 | 6500 | 6500 | 6500 | 6500 | 1 |
| 453 | 20241106 | 113700 | 535117210 | 6500 | 6490 | 6500 | 6490 | 461 |
| 454 | 20241106 | 113600 | 532123860 | 6490 | 6490 | 6490 | 6490 | 0 |
| 455 | 20241106 | 113500 | 532123860 | 6490 | 6490 | 6490 | 6490 | 0 |
| 456 | 20241106 | 113400 | 532123860 | 6490 | 6490 | 6490 | 6490 | 7 |
| 457 | 20241106 | 113300 | 532078430 | 6480 | 6480 | 6480 | 6480 | 2976 |
| 458 | 20241106 | 113200 | 512793950 | 6470 | 6470 | 6470 | 6470 | 1 |
| 459 | 20241106 | 113100 | 512787480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 460 | 20241106 | 113000 | 512787480 | 6440 | 6450 | 6450 | 6430 | 1005 |
| 461 | 20241106 | 112900 | 506320710 | 6470 | 6470 | 6470 | 6470 | 50 |
| 462 | 20241106 | 112800 | 505997210 | 6470 | 6470 | 6470 | 6470 | 145 |
| 463 | 20241106 | 112700 | 505059060 | 6450 | 6450 | 6450 | 6450 | 0 |
| 464 | 20241106 | 112600 | 505059060 | 6450 | 6450 | 6450 | 6450 | 0 |
| 465 | 20241106 | 112500 | 505059060 | 6450 | 6450 | 6450 | 6450 | 201 |
| 466 | 20241106 | 112400 | 503762610 | 6450 | 6470 | 6470 | 6450 | 382 |
| 467 | 20241106 | 112300 | 501298690 | 6410 | 6430 | 6430 | 6410 | 465 |
| 468 | 20241106 | 112200 | 498315110 | 6470 | 6470 | 6470 | 6470 | 1 |
| 469 | 20241106 | 112100 | 498308640 | 6430 | 6470 | 6470 | 6430 | 501 |
| 470 | 20241106 | 112000 | 495087170 | 6430 | 6430 | 6430 | 6430 | 0 |
| 471 | 20241106 | 111900 | 495087170 | 6430 | 6430 | 6430 | 6430 | 1 |
| 472 | 20241106 | 111800 | 495080740 | 6480 | 6480 | 6480 | 6480 | 0 |
| 473 | 20241106 | 111700 | 495080740 | 6480 | 6480 | 6480 | 6480 | 0 |
| 474 | 20241106 | 111600 | 495080740 | 6480 | 6480 | 6480 | 6480 | 1 |
| 475 | 20241106 | 111500 | 495074260 | 6410 | 6440 | 6440 | 6410 | 1709 |
| 476 | 20241106 | 111400 | 484092710 | 6430 | 6430 | 6430 | 6430 | 0 |
| 477 | 20241106 | 111300 | 484092710 | 6430 | 6430 | 6430 | 6430 | 156 |
| 478 | 20241106 | 111200 | 483089630 | 6490 | 6490 | 6490 | 6490 | 0 |
| 479 | 20241106 | 111100 | 483089630 | 6490 | 6480 | 6490 | 6430 | 802 |
| 480 | 20241106 | 111000 | 477926510 | 6490 | 6490 | 6490 | 6490 | 0 |
| 481 | 20241106 | 110900 | 477926510 | 6490 | 6490 | 6490 | 6490 | 0 |
| 482 | 20241106 | 110800 | 477926510 | 6490 | 6490 | 6490 | 6490 | 2 |
| 483 | 20241106 | 110700 | 477913530 | 6490 | 6490 | 6490 | 6490 | 0 |
| 484 | 20241106 | 110600 | 477913530 | 6490 | 6490 | 6490 | 6490 | 0 |
| 485 | 20241106 | 110500 | 477913530 | 6490 | 6490 | 6490 | 6490 | 0 |
| 486 | 20241106 | 110400 | 477913530 | 6490 | 6490 | 6490 | 6490 | 145 |
| 487 | 20241106 | 110300 | 476972480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 488 | 20241106 | 110200 | 476972480 | 6490 | 6490 | 6490 | 6490 | 7 |
| 489 | 20241106 | 110100 | 476927050 | 6480 | 6470 | 6480 | 6470 | 500 |
| 490 | 20241106 | 110000 | 473687190 | 6480 | 6480 | 6480 | 6480 | 0 |
| 491 | 20241106 | 105900 | 473687190 | 6480 | 6480 | 6480 | 6480 | 44 |
| 492 | 20241106 | 105800 | 473402070 | 6480 | 6470 | 6480 | 6470 | 350 |
| 493 | 20241106 | 105700 | 471136620 | 6470 | 6460 | 6470 | 6460 | 50 |
| 494 | 20241106 | 105600 | 470813160 | 6450 | 6450 | 6450 | 6450 | 0 |
| 495 | 20241106 | 105500 | 470813160 | 6450 | 6450 | 6450 | 6450 | 385 |
| 496 | 20241106 | 105400 | 468329910 | 6450 | 6450 | 6450 | 6450 | 69 |
| 497 | 20241106 | 105300 | 467884860 | 6450 | 6450 | 6450 | 6450 | 40 |
| 498 | 20241106 | 105200 | 467626860 | 6450 | 6450 | 6450 | 6450 | 6 |
| 499 | 20241106 | 105100 | 467588160 | 6450 | 6450 | 6450 | 6450 | 0 |
| 500 | 20241106 | 105000 | 467588160 | 6450 | 6450 | 6450 | 6450 | 21 |
| 501 | 20241106 | 104900 | 467452710 | 6420 | 6440 | 6440 | 6420 | 110 |
| 502 | 20241106 | 104800 | 466745310 | 6420 | 6420 | 6420 | 6420 | 14 |
| 503 | 20241106 | 104700 | 466655430 | 6410 | 6430 | 6430 | 6410 | 154 |
| 504 | 20241106 | 104600 | 465666200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 505 | 20241106 | 104500 | 465666200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 506 | 20241106 | 104400 | 465666200 | 6450 | 6450 | 6460 | 6450 | 525 |
| 507 | 20241106 | 104300 | 462279700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 508 | 20241106 | 104200 | 462279700 | 6460 | 6430 | 6460 | 6430 | 128 |
| 509 | 20241106 | 104100 | 461456540 | 6430 | 6450 | 6450 | 6430 | 381 |
| 510 | 20241106 | 104000 | 459003320 | 6450 | 6450 | 6450 | 6450 | 135 |
| 511 | 20241106 | 103900 | 458132570 | 6470 | 6470 | 6470 | 6470 | 0 |
| 512 | 20241106 | 103800 | 458132570 | 6470 | 6440 | 6470 | 6440 | 15 |
| 513 | 20241106 | 103700 | 458035820 | 6480 | 6480 | 6480 | 6480 | 1 |
| 514 | 20241106 | 103600 | 458029340 | 6440 | 6450 | 6450 | 6440 | 932 |
| 515 | 20241106 | 103500 | 452022600 | 6430 | 6450 | 6450 | 6430 | 1314 |
| 516 | 20241106 | 103400 | 443561730 | 6460 | 6460 | 6460 | 6460 | 50 |
| 517 | 20241106 | 103300 | 443238730 | 6480 | 6460 | 6480 | 6450 | 746 |
| 518 | 20241106 | 103200 | 438426450 | 6470 | 6480 | 6480 | 6470 | 170 |
| 519 | 20241106 | 103100 | 437326450 | 6480 | 6480 | 6480 | 6480 | 0 |
| 520 | 20241106 | 103000 | 437326450 | 6480 | 6510 | 6510 | 6480 | 2558 |
| 521 | 20241106 | 102900 | 420721670 | 6520 | 6540 | 6540 | 6520 | 15 |
| 522 | 20241106 | 102800 | 420623850 | 6520 | 6520 | 6520 | 6520 | 7 |
| 523 | 20241106 | 102700 | 420578210 | 6530 | 6530 | 6530 | 6530 | 66 |
| 524 | 20241106 | 102600 | 420147230 | 6560 | 6560 | 6560 | 6560 | 25 |
| 525 | 20241106 | 102500 | 419983230 | 6560 | 6530 | 6560 | 6530 | 114 |
| 526 | 20241106 | 102400 | 419238690 | 6530 | 6530 | 6530 | 6530 | 280 |
| 527 | 20241106 | 102300 | 417410290 | 6530 | 6520 | 6530 | 6520 | 91 |
| 528 | 20241106 | 102200 | 416816920 | 6500 | 6520 | 6520 | 6490 | 661 |
| 529 | 20241106 | 102100 | 412522160 | 6520 | 6520 | 6520 | 6520 | 0 |
| 530 | 20241106 | 102000 | 412522160 | 6520 | 6520 | 6520 | 6520 | 292 |
| 531 | 20241106 | 101900 | 410618320 | 6530 | 6540 | 6540 | 6530 | 528 |
| 532 | 20241106 | 101800 | 407168480 | 6570 | 6570 | 6570 | 6570 | 204 |
| 533 | 20241106 | 101700 | 405828200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 534 | 20241106 | 101600 | 405828200 | 6570 | 6570 | 6570 | 6570 | 152 |
| 535 | 20241106 | 101500 | 404829560 | 6570 | 6570 | 6570 | 6560 | 70 |
| 536 | 20241106 | 101400 | 404369670 | 6560 | 6530 | 6560 | 6530 | 691 |
| 537 | 20241106 | 101300 | 399846700 | 6560 | 6560 | 6560 | 6560 | 121 |
| 538 | 20241106 | 101200 | 399052940 | 6550 | 6550 | 6560 | 6530 | 73 |
| 539 | 20241106 | 101100 | 398574420 | 6560 | 6560 | 6560 | 6560 | 100 |
| 540 | 20241106 | 101000 | 397918420 | 6560 | 6550 | 6560 | 6550 | 114 |
| 541 | 20241106 | 100900 | 397171580 | 6550 | 6530 | 6550 | 6530 | 1723 |
| 542 | 20241106 | 100800 | 385889610 | 6530 | 6530 | 6530 | 6530 | 34 |
| 543 | 20241106 | 100700 | 385667590 | 6540 | 6540 | 6540 | 6540 | 0 |
| 544 | 20241106 | 100600 | 385667590 | 6540 | 6540 | 6540 | 6540 | 0 |
| 545 | 20241106 | 100500 | 385667590 | 6540 | 6540 | 6540 | 6540 | 0 |
| 546 | 20241106 | 100400 | 385667590 | 6540 | 6540 | 6540 | 6540 | 12 |
| 547 | 20241106 | 100300 | 385589110 | 6520 | 6480 | 6520 | 6480 | 1116 |
| 548 | 20241106 | 100200 | 378345030 | 6520 | 6530 | 6540 | 6480 | 2333 |
| 549 | 20241106 | 100100 | 363188390 | 6530 | 6540 | 6540 | 6520 | 186 |
| 550 | 20241106 | 100000 | 361974090 | 6540 | 6540 | 6540 | 6530 | 466 |
| 551 | 20241106 | 095900 | 358928950 | 6590 | 6590 | 6590 | 6540 | 1175 |
| 552 | 20241106 | 095800 | 351240600 | 6590 | 6590 | 6590 | 6520 | 1900 |
| 553 | 20241106 | 095700 | 338818640 | 6590 | 6540 | 6590 | 6540 | 527 |
| 554 | 20241106 | 095600 | 335345760 | 6590 | 6540 | 6590 | 6540 | 1708 |
| 555 | 20241106 | 095500 | 324110970 | 6570 | 6570 | 6570 | 6570 | 314 |
| 556 | 20241106 | 095400 | 322047990 | 6530 | 6580 | 6580 | 6530 | 171 |
| 557 | 20241106 | 095300 | 320929860 | 6590 | 6550 | 6590 | 6550 | 150 |
| 558 | 20241106 | 095200 | 319945740 | 6530 | 6580 | 6580 | 6530 | 2125 |
| 559 | 20241106 | 095100 | 306056730 | 6540 | 6570 | 6590 | 6540 | 2362 |
| 560 | 20241106 | 095000 | 290591870 | 6590 | 6580 | 6590 | 6540 | 741 |
| 561 | 20241106 | 094900 | 285716070 | 6580 | 6530 | 6580 | 6530 | 2 |
| 562 | 20241106 | 094800 | 285702960 | 6590 | 6550 | 6590 | 6550 | 2958 |
| 563 | 20241106 | 094700 | 266272940 | 6550 | 6550 | 6550 | 6550 | 430 |
| 564 | 20241106 | 094600 | 263456440 | 6550 | 6550 | 6550 | 6550 | 300 |
| 565 | 20241106 | 094500 | 261491440 | 6550 | 6560 | 6580 | 6550 | 1769 |
| 566 | 20241106 | 094400 | 249890450 | 6560 | 6540 | 6560 | 6540 | 193 |
| 567 | 20241106 | 094300 | 248626870 | 6530 | 6520 | 6530 | 6520 | 354 |
| 568 | 20241106 | 094200 | 246317420 | 6510 | 6520 | 6520 | 6510 | 24 |
| 569 | 20241106 | 094100 | 246160960 | 6530 | 6520 | 6530 | 6510 | 613 |
| 570 | 20241106 | 094000 | 242168090 | 6520 | 6530 | 6530 | 6510 | 306 |
| 571 | 20241106 | 093900 | 240172950 | 6530 | 6530 | 6540 | 6520 | 610 |
| 572 | 20241106 | 093800 | 236190160 | 6520 | 6520 | 6520 | 6510 | 597 |
| 573 | 20241106 | 093700 | 232301730 | 6520 | 6500 | 6530 | 6500 | 61 |
| 574 | 20241106 | 093600 | 231904250 | 6500 | 6560 | 6560 | 6500 | 69 |
| 575 | 20241106 | 093500 | 231455520 | 6560 | 6560 | 6560 | 6560 | 35 |
| 576 | 20241106 | 093400 | 231225920 | 6570 | 6520 | 6570 | 6470 | 2058 |
| 577 | 20241106 | 093300 | 217765240 | 6540 | 6500 | 6540 | 6500 | 2629 |
| 578 | 20241106 | 093200 | 200617530 | 6500 | 6470 | 6500 | 6470 | 505 |
| 579 | 20241106 | 093100 | 197342610 | 6470 | 6460 | 6470 | 6460 | 409 |
| 580 | 20241106 | 093000 | 194699470 | 6430 | 6460 | 6460 | 6420 | 175 |
| 581 | 20241106 | 092900 | 193573620 | 6460 | 6450 | 6460 | 6450 | 59 |
| 582 | 20241106 | 092800 | 193192930 | 6440 | 6440 | 6440 | 6440 | 0 |
| 583 | 20241106 | 092700 | 193192930 | 6440 | 6440 | 6440 | 6440 | 894 |
| 584 | 20241106 | 092600 | 187435570 | 6440 | 6410 | 6440 | 6400 | 182 |
| 585 | 20241106 | 092500 | 186270430 | 6440 | 6440 | 6440 | 6440 | 481 |
| 586 | 20241106 | 092400 | 183172790 | 6440 | 6480 | 6480 | 6390 | 1747 |
| 587 | 20241106 | 092300 | 171984230 | 6450 | 6430 | 6450 | 6430 | 846 |
| 588 | 20241106 | 092200 | 166532230 | 6390 | 6400 | 6430 | 6390 | 320 |
| 589 | 20241106 | 092100 | 164484520 | 6420 | 6420 | 6420 | 6400 | 301 |
| 590 | 20241106 | 092000 | 162554100 | 6390 | 6420 | 6420 | 6390 | 22 |
| 591 | 20241106 | 091900 | 162412920 | 6420 | 6380 | 6420 | 6380 | 497 |
| 592 | 20241106 | 091800 | 159242020 | 6380 | 6390 | 6390 | 6380 | 1338 |
| 593 | 20241106 | 091700 | 150705340 | 6420 | 6420 | 6420 | 6420 | 50 |
| 594 | 20241106 | 091600 | 150384340 | 6420 | 6420 | 6420 | 6420 | 50 |
| 595 | 20241106 | 091500 | 150063340 | 6420 | 6420 | 6420 | 6380 | 1557 |
| 596 | 20241106 | 091400 | 140129600 | 6380 | 6380 | 6380 | 6380 | 130 |
| 597 | 20241106 | 091300 | 139300200 | 6380 | 6400 | 6430 | 6380 | 1822 |
| 598 | 20241106 | 091200 | 127670720 | 6430 | 6420 | 6430 | 6420 | 462 |
| 599 | 20241106 | 091100 | 124700120 | 6430 | 6430 | 6430 | 6430 | 105 |
| 600 | 20241106 | 091000 | 124024970 | 6430 | 6430 | 6430 | 6390 | 549 |
| 601 | 20241106 | 090900 | 120516150 | 6420 | 6400 | 6420 | 6400 | 99 |
| 602 | 20241106 | 090800 | 119881790 | 6370 | 6380 | 6400 | 6370 | 754 |
| 603 | 20241106 | 090700 | 115071860 | 6380 | 6390 | 6400 | 6380 | 605 |
| 604 | 20241106 | 090600 | 111208940 | 6390 | 6420 | 6420 | 6390 | 932 |
| 605 | 20241106 | 090500 | 105251210 | 6390 | 6390 | 6440 | 6390 | 1426 |
| 606 | 20241106 | 090400 | 96102270 | 6360 | 6370 | 6370 | 6350 | 214 |
| 607 | 20241106 | 090300 | 94739160 | 6340 | 6410 | 6470 | 6340 | 7133 |
| 608 | 20241106 | 090200 | 49293300 | 6410 | 6440 | 6440 | 6400 | 1724 |
| 609 | 20241106 | 090100 | 38245590 | 6420 | 6370 | 6420 | 6370 | 385 |
| 610 | 20241106 | 090000 | 35784220 | 6360 | 6430 | 6430 | 6360 | 5608 |