30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 191500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 3449 |
| 3 | 20241107 | 191400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20241107 | 191300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20241107 | 191200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20241107 | 191100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20241107 | 191000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20241107 | 190900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20241107 | 190800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20241107 | 190700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20241107 | 190600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20241107 | 190500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20241107 | 190400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20241107 | 190300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20241107 | 190200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20241107 | 190100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20241107 | 190000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20241107 | 185900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20241107 | 185800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20241107 | 185700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20241107 | 185600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20241107 | 185500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20241107 | 185400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20241107 | 185300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20241107 | 185200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20241107 | 185100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20241107 | 185000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20241107 | 184900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20241107 | 184800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20241107 | 184700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20241107 | 184600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20241107 | 184500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 3449 |
| 33 | 20241107 | 184400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20241107 | 184300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20241107 | 184200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20241107 | 184100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20241107 | 184000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20241107 | 183900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20241107 | 183800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20241107 | 183700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20241107 | 183600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20241107 | 183500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20241107 | 183400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20241107 | 183300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20241107 | 183200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20241107 | 183100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20241107 | 183000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20241107 | 182900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20241107 | 182800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20241107 | 182700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20241107 | 182600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20241107 | 182500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20241107 | 182400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20241107 | 182300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20241107 | 182200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20241107 | 182100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20241107 | 182000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20241107 | 181900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20241107 | 181800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20241107 | 181700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20241107 | 181600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20241107 | 181500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 3449 |
| 63 | 20241107 | 181400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20241107 | 181300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20241107 | 181200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20241107 | 181100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20241107 | 181000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20241107 | 180900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20241107 | 180800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20241107 | 180700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20241107 | 180600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20241107 | 180500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20241107 | 180400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20241107 | 180300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20241107 | 180200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20241107 | 180100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20241107 | 180000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20241107 | 175900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20241107 | 175800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20241107 | 175700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20241107 | 175600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20241107 | 175500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20241107 | 175400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20241107 | 175300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20241107 | 175200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20241107 | 175100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20241107 | 175000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20241107 | 174900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20241107 | 174800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20241107 | 174700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20241107 | 174600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20241107 | 174500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 3449 |
| 93 | 20241107 | 174400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20241107 | 174300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20241107 | 174200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20241107 | 174100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20241107 | 174000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20241107 | 173900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20241107 | 173800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20241107 | 173700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20241107 | 173600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20241107 | 173500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20241107 | 173400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20241107 | 173300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20241107 | 173200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20241107 | 173100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20241107 | 173000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20241107 | 172900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20241107 | 172800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20241107 | 172700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20241107 | 172600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20241107 | 172500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20241107 | 172400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20241107 | 172300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20241107 | 172200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20241107 | 172100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20241107 | 172000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20241107 | 171900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20241107 | 171800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20241107 | 171700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20241107 | 171600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20241107 | 171500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 3449 |
| 123 | 20241107 | 171400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20241107 | 171300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20241107 | 171200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20241107 | 171100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20241107 | 171000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20241107 | 170900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20241107 | 170800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20241107 | 170700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20241107 | 170600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20241107 | 170500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20241107 | 170400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20241107 | 170300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20241107 | 170200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20241107 | 170100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20241107 | 170000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20241107 | 165900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20241107 | 165800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20241107 | 165700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20241107 | 165600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20241107 | 165500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20241107 | 165400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20241107 | 165300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20241107 | 165200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20241107 | 165100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20241107 | 165000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20241107 | 164900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20241107 | 164800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20241107 | 164700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20241107 | 164600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20241107 | 164500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 3449 |
| 153 | 20241107 | 164400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20241107 | 164300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20241107 | 164200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20241107 | 164100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20241107 | 164000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20241107 | 163900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20241107 | 163800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20241107 | 163700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20241107 | 163600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20241107 | 163500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20241107 | 163400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20241107 | 163300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20241107 | 163200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20241107 | 163100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20241107 | 163000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20241107 | 162900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20241107 | 162800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20241107 | 162700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20241107 | 162600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20241107 | 162500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20241107 | 162400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20241107 | 162300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20241107 | 162200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20241107 | 162100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20241107 | 162000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20241107 | 161900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20241107 | 161800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20241107 | 161700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20241107 | 161600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20241107 | 161500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 3449 |
| 183 | 20241107 | 161400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20241107 | 161300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20241107 | 161200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20241107 | 161100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20241107 | 161000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20241107 | 160900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20241107 | 160800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20241107 | 160700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20241107 | 160600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20241107 | 160500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20241107 | 160400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20241107 | 160300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20241107 | 160200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20241107 | 160100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20241107 | 160000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20241107 | 155900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20241107 | 155800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20241107 | 155700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20241107 | 155600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 202 | 20241107 | 155500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 203 | 20241107 | 155400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 204 | 20241107 | 155300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 205 | 20241107 | 155200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 206 | 20241107 | 155100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 207 | 20241107 | 155000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 208 | 20241107 | 154900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 209 | 20241107 | 154800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 210 | 20241107 | 154700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 211 | 20241107 | 154600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 212 | 20241107 | 154500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 3449 |
| 213 | 20241107 | 154400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 214 | 20241107 | 154300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 215 | 20241107 | 154200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 216 | 20241107 | 154100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 217 | 20241107 | 154000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 218 | 20241107 | 153900 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 219 | 20241107 | 153800 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 220 | 20241107 | 153700 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 221 | 20241107 | 153600 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 222 | 20241107 | 153500 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 223 | 20241107 | 153400 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 224 | 20241107 | 153300 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 225 | 20241107 | 153200 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 226 | 20241107 | 153100 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 227 | 20241107 | 153000 | 1666690160 | 6870 | 6870 | 6870 | 6870 | 3449 |
| 228 | 20241107 | 152900 | 1642995530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 229 | 20241107 | 152800 | 1642995530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 230 | 20241107 | 152700 | 1642995530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 231 | 20241107 | 152600 | 1642995530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 232 | 20241107 | 152500 | 1642995530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 233 | 20241107 | 152400 | 1642995530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 234 | 20241107 | 152300 | 1642995530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 235 | 20241107 | 152200 | 1642995530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 236 | 20241107 | 152100 | 1642995530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 237 | 20241107 | 152000 | 1642995530 | 6890 | 6890 | 6890 | 6890 | 0 |
| 238 | 20241107 | 151900 | 1642995530 | 6890 | 6900 | 6920 | 6710 | 1893 |
| 239 | 20241107 | 151800 | 1630101230 | 6910 | 6720 | 6910 | 6670 | 11361 |
| 240 | 20241107 | 151700 | 1552702610 | 6700 | 6700 | 6720 | 6670 | 1202 |
| 241 | 20241107 | 151600 | 1544648390 | 6700 | 6700 | 6700 | 6700 | 400 |
| 242 | 20241107 | 151500 | 1541968390 | 6680 | 6700 | 6700 | 6680 | 756 |
| 243 | 20241107 | 151400 | 1536913190 | 6680 | 6690 | 6690 | 6680 | 200 |
| 244 | 20241107 | 151300 | 1535576690 | 6690 | 6690 | 6690 | 6690 | 577 |
| 245 | 20241107 | 151200 | 1531716560 | 6690 | 6690 | 6690 | 6690 | 337 |
| 246 | 20241107 | 151100 | 1529462030 | 6700 | 6660 | 6700 | 6660 | 131 |
| 247 | 20241107 | 151000 | 1528589370 | 6660 | 6690 | 6690 | 6650 | 3053 |
| 248 | 20241107 | 150900 | 1508232640 | 6710 | 6690 | 6720 | 6690 | 530 |
| 249 | 20241107 | 150800 | 1504686050 | 6710 | 6720 | 6720 | 6710 | 325 |
| 250 | 20241107 | 150700 | 1502503300 | 6720 | 6700 | 6720 | 6700 | 2126 |
| 251 | 20241107 | 150600 | 1488223530 | 6720 | 6720 | 6720 | 6720 | 0 |
| 252 | 20241107 | 150500 | 1488223530 | 6720 | 6720 | 6720 | 6720 | 274 |
| 253 | 20241107 | 150400 | 1486382250 | 6720 | 6710 | 6730 | 6710 | 235 |
| 254 | 20241107 | 150300 | 1484802730 | 6730 | 6730 | 6730 | 6730 | 0 |
| 255 | 20241107 | 150200 | 1484802730 | 6730 | 6730 | 6730 | 6730 | 0 |
| 256 | 20241107 | 150100 | 1484802730 | 6730 | 6710 | 6730 | 6710 | 783 |
| 257 | 20241107 | 150000 | 1479544630 | 6710 | 6700 | 6710 | 6700 | 229 |
| 258 | 20241107 | 145900 | 1478009970 | 6710 | 6700 | 6710 | 6700 | 216 |
| 259 | 20241107 | 145800 | 1476561770 | 6720 | 6700 | 6720 | 6700 | 153 |
| 260 | 20241107 | 145700 | 1475535610 | 6720 | 6730 | 6730 | 6720 | 472 |
| 261 | 20241107 | 145600 | 1472362050 | 6720 | 6730 | 6730 | 6720 | 770 |
| 262 | 20241107 | 145500 | 1467183060 | 6770 | 6780 | 6780 | 6730 | 110 |
| 263 | 20241107 | 145400 | 1466440060 | 6780 | 6750 | 6780 | 6750 | 267 |
| 264 | 20241107 | 145300 | 1464632140 | 6750 | 6710 | 6780 | 6700 | 685 |
| 265 | 20241107 | 145200 | 1460007670 | 6710 | 6670 | 6710 | 6670 | 95 |
| 266 | 20241107 | 145100 | 1459372220 | 6720 | 6720 | 6720 | 6720 | 82 |
| 267 | 20241107 | 145000 | 1458821180 | 6670 | 6670 | 6670 | 6670 | 56 |
| 268 | 20241107 | 144900 | 1458447660 | 6700 | 6690 | 6700 | 6690 | 384 |
| 269 | 20241107 | 144800 | 1455875160 | 6660 | 6690 | 6690 | 6660 | 1050 |
| 270 | 20241107 | 144700 | 1448852160 | 6690 | 6660 | 6690 | 6660 | 126 |
| 271 | 20241107 | 144600 | 1448010720 | 6700 | 6670 | 6700 | 6660 | 2019 |
| 272 | 20241107 | 144500 | 1434550440 | 6670 | 6670 | 6670 | 6670 | 50 |
| 273 | 20241107 | 144400 | 1434216940 | 6690 | 6660 | 6690 | 6660 | 420 |
| 274 | 20241107 | 144300 | 1431412420 | 6700 | 6700 | 6700 | 6700 | 1 |
| 275 | 20241107 | 144200 | 1431405720 | 6670 | 6670 | 6670 | 6660 | 3150 |
| 276 | 20241107 | 144100 | 1410416450 | 6690 | 6680 | 6690 | 6680 | 294 |
| 277 | 20241107 | 144000 | 1408450380 | 6670 | 6670 | 6680 | 6670 | 59 |
| 278 | 20241107 | 143900 | 1408056810 | 6670 | 6680 | 6700 | 6670 | 1198 |
| 279 | 20241107 | 143800 | 1400054840 | 6690 | 6690 | 6690 | 6690 | 0 |
| 280 | 20241107 | 143700 | 1400054840 | 6690 | 6690 | 6690 | 6690 | 169 |
| 281 | 20241107 | 143600 | 1398924230 | 6690 | 6710 | 6710 | 6690 | 3775 |
| 282 | 20241107 | 143500 | 1373616360 | 6710 | 6720 | 6720 | 6710 | 2760 |
| 283 | 20241107 | 143400 | 1355085940 | 6720 | 6730 | 6730 | 6720 | 754 |
| 284 | 20241107 | 143300 | 1350016740 | 6720 | 6730 | 6730 | 6720 | 1380 |
| 285 | 20241107 | 143200 | 1340739630 | 6770 | 6740 | 6770 | 6730 | 101 |
| 286 | 20241107 | 143100 | 1340059360 | 6730 | 6730 | 6730 | 6730 | 253 |
| 287 | 20241107 | 143000 | 1338356670 | 6730 | 6730 | 6730 | 6730 | 6 |
| 288 | 20241107 | 142900 | 1338316290 | 6730 | 6740 | 6740 | 6730 | 100 |
| 289 | 20241107 | 142800 | 1337642790 | 6730 | 6730 | 6730 | 6730 | 0 |
| 290 | 20241107 | 142700 | 1337642790 | 6730 | 6740 | 6740 | 6730 | 147 |
| 291 | 20241107 | 142600 | 1336652510 | 6750 | 6730 | 6750 | 6730 | 172 |
| 292 | 20241107 | 142500 | 1335492510 | 6730 | 6750 | 6750 | 6730 | 1009 |
| 293 | 20241107 | 142400 | 1328699760 | 6720 | 6760 | 6760 | 6720 | 109 |
| 294 | 20241107 | 142300 | 1327964920 | 6750 | 6720 | 6750 | 6720 | 200 |
| 295 | 20241107 | 142200 | 1326616420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 296 | 20241107 | 142100 | 1326616420 | 6720 | 6750 | 6750 | 6720 | 141 |
| 297 | 20241107 | 142000 | 1325666170 | 6760 | 6720 | 6760 | 6720 | 209 |
| 298 | 20241107 | 141900 | 1324261490 | 6720 | 6740 | 6740 | 6720 | 172 |
| 299 | 20241107 | 141800 | 1323103210 | 6720 | 6720 | 6720 | 6720 | 50 |
| 300 | 20241107 | 141700 | 1322767210 | 6740 | 6730 | 6740 | 6720 | 487 |
| 301 | 20241107 | 141600 | 1319491740 | 6730 | 6730 | 6750 | 6730 | 1030 |
| 302 | 20241107 | 141500 | 1312547220 | 6730 | 6730 | 6730 | 6730 | 315 |
| 303 | 20241107 | 141400 | 1310427270 | 6730 | 6730 | 6730 | 6730 | 0 |
| 304 | 20241107 | 141300 | 1310427270 | 6730 | 6730 | 6760 | 6730 | 53 |
| 305 | 20241107 | 141200 | 1310070540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 306 | 20241107 | 141100 | 1310070540 | 6730 | 6770 | 6770 | 6730 | 660 |
| 307 | 20241107 | 141000 | 1305622580 | 6740 | 6740 | 6740 | 6740 | 86 |
| 308 | 20241107 | 140900 | 1305042940 | 6750 | 6750 | 6750 | 6750 | 1 |
| 309 | 20241107 | 140800 | 1305036190 | 6750 | 6750 | 6760 | 6750 | 138 |
| 310 | 20241107 | 140700 | 1304104680 | 6760 | 6730 | 6760 | 6730 | 51 |
| 311 | 20241107 | 140600 | 1303761420 | 6740 | 6740 | 6740 | 6740 | 2 |
| 312 | 20241107 | 140500 | 1303747940 | 6730 | 6760 | 6760 | 6730 | 248 |
| 313 | 20241107 | 140400 | 1302075450 | 6740 | 6740 | 6740 | 6740 | 320 |
| 314 | 20241107 | 140300 | 1299918650 | 6740 | 6750 | 6750 | 6740 | 52 |
| 315 | 20241107 | 140200 | 1299568160 | 6750 | 6750 | 6750 | 6750 | 50 |
| 316 | 20241107 | 140100 | 1299230660 | 6780 | 6780 | 6780 | 6780 | 0 |
| 317 | 20241107 | 140000 | 1299230660 | 6780 | 6740 | 6780 | 6740 | 55 |
| 318 | 20241107 | 135900 | 1298859760 | 6740 | 6750 | 6750 | 6740 | 144 |
| 319 | 20241107 | 135800 | 1297888260 | 6740 | 6730 | 6740 | 6730 | 107 |
| 320 | 20241107 | 135700 | 1297168140 | 6730 | 6730 | 6730 | 6730 | 50 |
| 321 | 20241107 | 135600 | 1296831640 | 6740 | 6740 | 6740 | 6740 | 315 |
| 322 | 20241107 | 135500 | 1294708540 | 6740 | 6740 | 6740 | 6740 | 50 |
| 323 | 20241107 | 135400 | 1294371540 | 6740 | 6740 | 6740 | 6740 | 70 |
| 324 | 20241107 | 135300 | 1293899740 | 6760 | 6760 | 6760 | 6760 | 0 |
| 325 | 20241107 | 135200 | 1293899740 | 6760 | 6750 | 6760 | 6750 | 370 |
| 326 | 20241107 | 135100 | 1291401670 | 6750 | 6750 | 6750 | 6750 | 50 |
| 327 | 20241107 | 135000 | 1291064170 | 6750 | 6750 | 6750 | 6750 | 6 |
| 328 | 20241107 | 134900 | 1291023670 | 6750 | 6750 | 6750 | 6750 | 135 |
| 329 | 20241107 | 134800 | 1290112420 | 6750 | 6750 | 6750 | 6750 | 0 |
| 330 | 20241107 | 134700 | 1290112420 | 6750 | 6750 | 6750 | 6750 | 50 |
| 331 | 20241107 | 134600 | 1289774920 | 6750 | 6750 | 6750 | 6750 | 170 |
| 332 | 20241107 | 134500 | 1288627420 | 6750 | 6750 | 6750 | 6750 | 0 |
| 333 | 20241107 | 134400 | 1288627420 | 6750 | 6750 | 6750 | 6750 | 50 |
| 334 | 20241107 | 134300 | 1288289920 | 6750 | 6780 | 6780 | 6750 | 150 |
| 335 | 20241107 | 134200 | 1287275920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 336 | 20241107 | 134100 | 1287275920 | 6790 | 6740 | 6790 | 6740 | 124 |
| 337 | 20241107 | 134000 | 1286436460 | 6780 | 6780 | 6780 | 6780 | 5 |
| 338 | 20241107 | 133900 | 1286402560 | 6740 | 6780 | 6790 | 6740 | 80 |
| 339 | 20241107 | 133800 | 1285862060 | 6780 | 6740 | 6780 | 6740 | 285 |
| 340 | 20241107 | 133700 | 1283931760 | 6790 | 6770 | 6790 | 6730 | 562 |
| 341 | 20241107 | 133600 | 1280140210 | 6770 | 6770 | 6770 | 6770 | 205 |
| 342 | 20241107 | 133500 | 1278752360 | 6790 | 6770 | 6790 | 6760 | 360 |
| 343 | 20241107 | 133400 | 1276311180 | 6770 | 6750 | 6770 | 6750 | 1217 |
| 344 | 20241107 | 133300 | 1268085340 | 6740 | 6740 | 6740 | 6740 | 50 |
| 345 | 20241107 | 133200 | 1267748340 | 6730 | 6730 | 6730 | 6730 | 0 |
| 346 | 20241107 | 133100 | 1267748340 | 6730 | 6740 | 6740 | 6730 | 56 |
| 347 | 20241107 | 133000 | 1267371400 | 6740 | 6760 | 6760 | 6740 | 2723 |
| 348 | 20241107 | 132900 | 1248979710 | 6750 | 6770 | 6770 | 6750 | 458 |
| 349 | 20241107 | 132800 | 1245883210 | 6770 | 6780 | 6780 | 6770 | 1070 |
| 350 | 20241107 | 132700 | 1238638810 | 6780 | 6780 | 6780 | 6780 | 50 |
| 351 | 20241107 | 132600 | 1238299810 | 6780 | 6800 | 6800 | 6780 | 235 |
| 352 | 20241107 | 132500 | 1236704250 | 6770 | 6770 | 6770 | 6770 | 50 |
| 353 | 20241107 | 132400 | 1236365750 | 6770 | 6810 | 6820 | 6770 | 60 |
| 354 | 20241107 | 132300 | 1235956660 | 6770 | 6810 | 6810 | 6770 | 159 |
| 355 | 20241107 | 132200 | 1234875870 | 6810 | 6770 | 6810 | 6770 | 373 |
| 356 | 20241107 | 132100 | 1232337970 | 6800 | 6800 | 6800 | 6800 | 0 |
| 357 | 20241107 | 132000 | 1232337970 | 6800 | 6800 | 6800 | 6770 | 139 |
| 358 | 20241107 | 131900 | 1231394270 | 6770 | 6770 | 6770 | 6770 | 50 |
| 359 | 20241107 | 131800 | 1231055770 | 6770 | 6770 | 6770 | 6770 | 177 |
| 360 | 20241107 | 131700 | 1229857480 | 6770 | 6800 | 6800 | 6770 | 149 |
| 361 | 20241107 | 131600 | 1228845780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 362 | 20241107 | 131500 | 1228845780 | 6770 | 6770 | 6770 | 6770 | 50 |
| 363 | 20241107 | 131400 | 1228507280 | 6810 | 6810 | 6810 | 6770 | 174 |
| 364 | 20241107 | 131300 | 1227324340 | 6780 | 6780 | 6820 | 6780 | 2654 |
| 365 | 20241107 | 131200 | 1209330020 | 6780 | 6780 | 6780 | 6780 | 50 |
| 366 | 20241107 | 131100 | 1208991020 | 6810 | 6780 | 6810 | 6780 | 379 |
| 367 | 20241107 | 131000 | 1206418070 | 6800 | 6800 | 6800 | 6800 | 93 |
| 368 | 20241107 | 130900 | 1205785670 | 6780 | 6780 | 6780 | 6780 | 50 |
| 369 | 20241107 | 130800 | 1205446670 | 6800 | 6800 | 6800 | 6800 | 110 |
| 370 | 20241107 | 130700 | 1204698670 | 6770 | 6770 | 6770 | 6770 | 50 |
| 371 | 20241107 | 130600 | 1204360170 | 6770 | 6770 | 6770 | 6770 | 50 |
| 372 | 20241107 | 130500 | 1204021670 | 6800 | 6800 | 6800 | 6800 | 0 |
| 373 | 20241107 | 130400 | 1204021670 | 6800 | 6770 | 6800 | 6770 | 240 |
| 374 | 20241107 | 130300 | 1202391170 | 6780 | 6780 | 6780 | 6780 | 50 |
| 375 | 20241107 | 130200 | 1202052170 | 6780 | 6780 | 6780 | 6780 | 2000 |
| 376 | 20241107 | 130100 | 1188492170 | 6780 | 6800 | 6800 | 6780 | 152 |
| 377 | 20241107 | 130000 | 1187459570 | 6810 | 6810 | 6810 | 6810 | 6 |
| 378 | 20241107 | 125900 | 1187418710 | 6780 | 6780 | 6780 | 6780 | 154 |
| 379 | 20241107 | 125800 | 1186374590 | 6780 | 6780 | 6780 | 6780 | 50 |
| 380 | 20241107 | 125700 | 1186035590 | 6780 | 6780 | 6780 | 6780 | 103 |
| 381 | 20241107 | 125600 | 1185337250 | 6780 | 6790 | 6790 | 6780 | 51 |
| 382 | 20241107 | 125500 | 1184991460 | 6790 | 6790 | 6790 | 6790 | 44 |
| 383 | 20241107 | 125400 | 1184692700 | 6790 | 6800 | 6800 | 6790 | 8 |
| 384 | 20241107 | 125300 | 1184638370 | 6810 | 6790 | 6810 | 6790 | 66 |
| 385 | 20241107 | 125200 | 1184189910 | 6810 | 6810 | 6810 | 6810 | 34 |
| 386 | 20241107 | 125100 | 1183958370 | 6790 | 6810 | 6810 | 6790 | 100 |
| 387 | 20241107 | 125000 | 1183278370 | 6780 | 6780 | 6780 | 6780 | 56 |
| 388 | 20241107 | 124900 | 1182898690 | 6780 | 6780 | 6780 | 6780 | 0 |
| 389 | 20241107 | 124800 | 1182898690 | 6780 | 6780 | 6780 | 6780 | 159 |
| 390 | 20241107 | 124700 | 1181820670 | 6770 | 6770 | 6770 | 6770 | 50 |
| 391 | 20241107 | 124600 | 1181482170 | 6770 | 6770 | 6770 | 6770 | 1 |
| 392 | 20241107 | 124500 | 1181475400 | 6780 | 6790 | 6790 | 6780 | 213 |
| 393 | 20241107 | 124400 | 1180030340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 394 | 20241107 | 124300 | 1180030340 | 6780 | 6800 | 6800 | 6780 | 164 |
| 395 | 20241107 | 124200 | 1178916140 | 6800 | 6800 | 6800 | 6800 | 78 |
| 396 | 20241107 | 124100 | 1178385740 | 6830 | 6830 | 6830 | 6830 | 0 |
| 397 | 20241107 | 124000 | 1178385740 | 6830 | 6830 | 6830 | 6800 | 56 |
| 398 | 20241107 | 123900 | 1178004760 | 6810 | 6800 | 6810 | 6780 | 146 |
| 399 | 20241107 | 123800 | 1177012850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 400 | 20241107 | 123700 | 1177012850 | 6780 | 6780 | 6780 | 6780 | 550 |
| 401 | 20241107 | 123600 | 1173283850 | 6780 | 6780 | 6780 | 6780 | 24 |
| 402 | 20241107 | 123500 | 1173121130 | 6780 | 6800 | 6800 | 6780 | 160 |
| 403 | 20241107 | 123400 | 1172034130 | 6790 | 6790 | 6790 | 6790 | 50 |
| 404 | 20241107 | 123300 | 1171694630 | 6790 | 6790 | 6790 | 6790 | 467 |
| 405 | 20241107 | 123200 | 1168523700 | 6790 | 6800 | 6810 | 6790 | 144 |
| 406 | 20241107 | 123100 | 1167544960 | 6790 | 6790 | 6790 | 6790 | 285 |
| 407 | 20241107 | 123000 | 1165609810 | 6790 | 6790 | 6790 | 6790 | 6 |
| 408 | 20241107 | 122900 | 1165569070 | 6790 | 6790 | 6790 | 6790 | 50 |
| 409 | 20241107 | 122800 | 1165229570 | 6800 | 6800 | 6800 | 6800 | 114 |
| 410 | 20241107 | 122700 | 1164454370 | 6790 | 6790 | 6790 | 6790 | 50 |
| 411 | 20241107 | 122600 | 1164114870 | 6790 | 6790 | 6790 | 6790 | 50 |
| 412 | 20241107 | 122500 | 1163775370 | 6800 | 6790 | 6800 | 6790 | 717 |
| 413 | 20241107 | 122400 | 1158906080 | 6790 | 6800 | 6800 | 6790 | 160 |
| 414 | 20241107 | 122300 | 1157818580 | 6800 | 6790 | 6800 | 6790 | 109 |
| 415 | 20241107 | 122200 | 1157077880 | 6790 | 6790 | 6790 | 6790 | 1 |
| 416 | 20241107 | 122100 | 1157071090 | 6830 | 6800 | 6830 | 6800 | 55 |
| 417 | 20241107 | 122000 | 1156696940 | 6830 | 6830 | 6830 | 6830 | 82 |
| 418 | 20241107 | 121900 | 1156136880 | 6800 | 6830 | 6830 | 6800 | 51 |
| 419 | 20241107 | 121800 | 1155790050 | 6800 | 6800 | 6800 | 6800 | 50 |
| 420 | 20241107 | 121700 | 1155450050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 421 | 20241107 | 121600 | 1155450050 | 6790 | 6800 | 6800 | 6790 | 170 |
| 422 | 20241107 | 121500 | 1154294550 | 6800 | 6800 | 6800 | 6800 | 56 |
| 423 | 20241107 | 121400 | 1153913750 | 6800 | 6800 | 6800 | 6800 | 0 |
| 424 | 20241107 | 121300 | 1153913750 | 6800 | 6800 | 6800 | 6800 | 50 |
| 425 | 20241107 | 121200 | 1153573750 | 6820 | 6810 | 6820 | 6810 | 81 |
| 426 | 20241107 | 121100 | 1153022130 | 6790 | 6790 | 6790 | 6790 | 650 |
| 427 | 20241107 | 121000 | 1148608630 | 6790 | 6790 | 6790 | 6790 | 57 |
| 428 | 20241107 | 120900 | 1148221600 | 6790 | 6810 | 6810 | 6790 | 114 |
| 429 | 20241107 | 120800 | 1147445280 | 6790 | 6790 | 6790 | 6790 | 50 |
| 430 | 20241107 | 120700 | 1147105780 | 6790 | 6790 | 6790 | 6790 | 53 |
| 431 | 20241107 | 120600 | 1146745910 | 6810 | 6790 | 6810 | 6790 | 107 |
| 432 | 20241107 | 120500 | 1146017640 | 6790 | 6810 | 6820 | 6790 | 710 |
| 433 | 20241107 | 120400 | 1141191270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 434 | 20241107 | 120300 | 1141191270 | 6790 | 6830 | 6830 | 6790 | 152 |
| 435 | 20241107 | 120200 | 1140155110 | 6830 | 6830 | 6830 | 6830 | 89 |
| 436 | 20241107 | 120100 | 1139547240 | 6840 | 6820 | 6840 | 6820 | 1244 |
| 437 | 20241107 | 120000 | 1131040860 | 6780 | 6810 | 6820 | 6780 | 368 |
| 438 | 20241107 | 115900 | 1128534070 | 6800 | 6780 | 6800 | 6780 | 145 |
| 439 | 20241107 | 115800 | 1127549070 | 6780 | 6780 | 6780 | 6780 | 10 |
| 440 | 20241107 | 115700 | 1127481270 | 6800 | 6780 | 6800 | 6780 | 156 |
| 441 | 20241107 | 115600 | 1126421470 | 6780 | 6780 | 6780 | 6780 | 0 |
| 442 | 20241107 | 115500 | 1126421470 | 6780 | 6780 | 6780 | 6780 | 50 |
| 443 | 20241107 | 115400 | 1126082470 | 6780 | 6780 | 6780 | 6780 | 50 |
| 444 | 20241107 | 115300 | 1125743470 | 6780 | 6780 | 6780 | 6780 | 0 |
| 445 | 20241107 | 115200 | 1125743470 | 6780 | 6780 | 6810 | 6780 | 689 |
| 446 | 20241107 | 115100 | 1121058880 | 6780 | 6780 | 6780 | 6780 | 50 |
| 447 | 20241107 | 115000 | 1120719880 | 6780 | 6780 | 6780 | 6780 | 6 |
| 448 | 20241107 | 114900 | 1120679200 | 6780 | 6780 | 6780 | 6780 | 50 |
| 449 | 20241107 | 114800 | 1120340200 | 6780 | 6780 | 6780 | 6780 | 0 |
| 450 | 20241107 | 114700 | 1120340200 | 6780 | 6780 | 6780 | 6780 | 136 |
| 451 | 20241107 | 114600 | 1119418120 | 6770 | 6780 | 6780 | 6770 | 149 |
| 452 | 20241107 | 114500 | 1118408890 | 6780 | 6790 | 6790 | 6780 | 107 |
| 453 | 20241107 | 114400 | 1117683360 | 6770 | 6790 | 6790 | 6770 | 560 |
| 454 | 20241107 | 114300 | 1113890770 | 6820 | 6800 | 6820 | 6800 | 472 |
| 455 | 20241107 | 114200 | 1110680810 | 6820 | 6820 | 6820 | 6820 | 143 |
| 456 | 20241107 | 114100 | 1109705550 | 6820 | 6830 | 6830 | 6820 | 3695 |
| 457 | 20241107 | 114000 | 1084469200 | 6820 | 6800 | 6820 | 6800 | 2564 |
| 458 | 20241107 | 113900 | 1066992330 | 6800 | 6770 | 6800 | 6770 | 380 |
| 459 | 20241107 | 113800 | 1064409830 | 6800 | 6800 | 6800 | 6800 | 275 |
| 460 | 20241107 | 113700 | 1062539830 | 6770 | 6770 | 6790 | 6770 | 1059 |
| 461 | 20241107 | 113600 | 1055364400 | 6770 | 6740 | 6770 | 6740 | 650 |
| 462 | 20241107 | 113500 | 1050968400 | 6740 | 6740 | 6740 | 6740 | 50 |
| 463 | 20241107 | 113400 | 1050631400 | 6750 | 6750 | 6750 | 6750 | 0 |
| 464 | 20241107 | 113300 | 1050631400 | 6750 | 6750 | 6750 | 6740 | 349 |
| 465 | 20241107 | 113200 | 1048278310 | 6760 | 6760 | 6760 | 6760 | 217 |
| 466 | 20241107 | 113100 | 1046811390 | 6750 | 6760 | 6760 | 6750 | 51 |
| 467 | 20241107 | 113000 | 1046467130 | 6760 | 6750 | 6790 | 6750 | 345 |
| 468 | 20241107 | 112900 | 1044128730 | 6740 | 6740 | 6740 | 6740 | 0 |
| 469 | 20241107 | 112800 | 1044128730 | 6740 | 6750 | 6770 | 6740 | 62 |
| 470 | 20241107 | 112700 | 1043710510 | 6740 | 6740 | 6740 | 6740 | 134 |
| 471 | 20241107 | 112600 | 1042807350 | 6750 | 6750 | 6750 | 6750 | 131 |
| 472 | 20241107 | 112500 | 1041923100 | 6750 | 6770 | 6770 | 6750 | 53 |
| 473 | 20241107 | 112400 | 1041565290 | 6770 | 6770 | 6770 | 6770 | 107 |
| 474 | 20241107 | 112300 | 1040840900 | 6750 | 6770 | 6770 | 6750 | 51 |
| 475 | 20241107 | 112200 | 1040496630 | 6770 | 6750 | 6770 | 6750 | 70 |
| 476 | 20241107 | 112100 | 1040023730 | 6760 | 6750 | 6760 | 6750 | 469 |
| 477 | 20241107 | 112000 | 1036855220 | 6760 | 6730 | 6760 | 6730 | 56 |
| 478 | 20241107 | 111900 | 1036478170 | 6750 | 6730 | 6750 | 6730 | 183 |
| 479 | 20241107 | 111800 | 1035245180 | 6730 | 6730 | 6730 | 6730 | 2 |
| 480 | 20241107 | 111700 | 1035231720 | 6730 | 6730 | 6730 | 6730 | 50 |
| 481 | 20241107 | 111600 | 1034895220 | 6740 | 6740 | 6740 | 6720 | 1426 |
| 482 | 20241107 | 111500 | 1025290900 | 6730 | 6730 | 6730 | 6730 | 50 |
| 483 | 20241107 | 111400 | 1024954400 | 6730 | 6730 | 6730 | 6730 | 95 |
| 484 | 20241107 | 111300 | 1024315050 | 6730 | 6730 | 6730 | 6730 | 0 |
| 485 | 20241107 | 111200 | 1024315050 | 6730 | 6740 | 6740 | 6730 | 156 |
| 486 | 20241107 | 111100 | 1023264110 | 6730 | 6730 | 6730 | 6730 | 183 |
| 487 | 20241107 | 111000 | 1022032520 | 6730 | 6740 | 6750 | 6730 | 26 |
| 488 | 20241107 | 110900 | 1021857150 | 6740 | 6750 | 6750 | 6740 | 50 |
| 489 | 20241107 | 110800 | 1021520140 | 6740 | 6730 | 6740 | 6730 | 144 |
| 490 | 20241107 | 110700 | 1020550520 | 6740 | 6750 | 6760 | 6730 | 3708 |
| 491 | 20241107 | 110600 | 995552220 | 6740 | 6710 | 6740 | 6710 | 92 |
| 492 | 20241107 | 110500 | 994933640 | 6710 | 6730 | 6730 | 6710 | 839 |
| 493 | 20241107 | 110400 | 989301910 | 6710 | 6740 | 6740 | 6710 | 69 |
| 494 | 20241107 | 110300 | 988838350 | 6740 | 6710 | 6740 | 6710 | 96 |
| 495 | 20241107 | 110200 | 988192810 | 6740 | 6720 | 6740 | 6710 | 201 |
| 496 | 20241107 | 110100 | 986843000 | 6720 | 6740 | 6750 | 6720 | 133 |
| 497 | 20241107 | 110000 | 985948690 | 6740 | 6740 | 6740 | 6740 | 6 |
| 498 | 20241107 | 105900 | 985908250 | 6720 | 6720 | 6720 | 6720 | 50 |
| 499 | 20241107 | 105800 | 985572250 | 6730 | 6710 | 6730 | 6710 | 154 |
| 500 | 20241107 | 105700 | 984536830 | 6750 | 6750 | 6750 | 6750 | 72 |
| 501 | 20241107 | 105600 | 984050830 | 6710 | 6710 | 6710 | 6710 | 50 |
| 502 | 20241107 | 105500 | 983715330 | 6750 | 6740 | 6750 | 6710 | 1118 |
| 503 | 20241107 | 105400 | 976177550 | 6750 | 6740 | 6750 | 6740 | 72 |
| 504 | 20241107 | 105300 | 975692070 | 6710 | 6710 | 6710 | 6710 | 50 |
| 505 | 20241107 | 105200 | 975356570 | 6740 | 6740 | 6740 | 6740 | 81 |
| 506 | 20241107 | 105100 | 974810630 | 6710 | 6740 | 6750 | 6710 | 365 |
| 507 | 20241107 | 105000 | 972349510 | 6710 | 6710 | 6710 | 6710 | 57 |
| 508 | 20241107 | 104900 | 971967040 | 6730 | 6720 | 6730 | 6720 | 261 |
| 509 | 20241107 | 104800 | 970211380 | 6700 | 6730 | 6730 | 6700 | 122 |
| 510 | 20241107 | 104700 | 969391820 | 6730 | 6690 | 6730 | 6690 | 296 |
| 511 | 20241107 | 104600 | 967409940 | 6690 | 6690 | 6690 | 6680 | 1638 |
| 512 | 20241107 | 104500 | 956451810 | 6690 | 6740 | 6740 | 6680 | 1434 |
| 513 | 20241107 | 104400 | 946849450 | 6710 | 6740 | 6740 | 6710 | 150 |
| 514 | 20241107 | 104300 | 945841450 | 6710 | 6730 | 6730 | 6710 | 400 |
| 515 | 20241107 | 104200 | 943150450 | 6730 | 6750 | 6750 | 6730 | 122 |
| 516 | 20241107 | 104100 | 942327950 | 6750 | 6750 | 6750 | 6750 | 0 |
| 517 | 20241107 | 104000 | 942327950 | 6750 | 6700 | 6750 | 6700 | 579 |
| 518 | 20241107 | 103900 | 938428000 | 6700 | 6740 | 6740 | 6700 | 725 |
| 519 | 20241107 | 103800 | 933567580 | 6740 | 6700 | 6740 | 6700 | 557 |
| 520 | 20241107 | 103700 | 929833400 | 6690 | 6700 | 6700 | 6690 | 2750 |
| 521 | 20241107 | 103600 | 911432420 | 6690 | 6730 | 6740 | 6690 | 5774 |
| 522 | 20241107 | 103500 | 872674670 | 6690 | 6700 | 6700 | 6690 | 219 |
| 523 | 20241107 | 103400 | 871209060 | 6710 | 6690 | 6740 | 6690 | 14328 |
| 524 | 20241107 | 103300 | 775070400 | 6690 | 6670 | 6690 | 6660 | 483 |
| 525 | 20241107 | 103200 | 771848110 | 6670 | 6670 | 6680 | 6670 | 466 |
| 526 | 20241107 | 103100 | 768739380 | 6670 | 6690 | 6710 | 6670 | 343 |
| 527 | 20241107 | 103000 | 766442650 | 6710 | 6670 | 6710 | 6670 | 4933 |
| 528 | 20241107 | 102900 | 733391980 | 6670 | 6690 | 6690 | 6670 | 661 |
| 529 | 20241107 | 102800 | 728972530 | 6670 | 6680 | 6720 | 6660 | 1809 |
| 530 | 20241107 | 102700 | 716880650 | 6680 | 6690 | 6690 | 6680 | 965 |
| 531 | 20241107 | 102600 | 710425450 | 6700 | 6730 | 6730 | 6700 | 733 |
| 532 | 20241107 | 102500 | 705514110 | 6730 | 6730 | 6730 | 6700 | 2702 |
| 533 | 20241107 | 102400 | 687388020 | 6750 | 6730 | 6750 | 6720 | 2101 |
| 534 | 20241107 | 102300 | 673260230 | 6780 | 6750 | 6780 | 6730 | 490 |
| 535 | 20241107 | 102200 | 669956930 | 6750 | 6790 | 6790 | 6750 | 24 |
| 536 | 20241107 | 102100 | 669794290 | 6790 | 6730 | 6790 | 6730 | 254 |
| 537 | 20241107 | 102000 | 668084650 | 6790 | 6770 | 6790 | 6770 | 63 |
| 538 | 20241107 | 101900 | 667657000 | 6730 | 6760 | 6790 | 6730 | 2047 |
| 539 | 20241107 | 101800 | 653829990 | 6750 | 6800 | 6800 | 6750 | 87 |
| 540 | 20241107 | 101700 | 653240890 | 6750 | 6800 | 6800 | 6750 | 564 |
| 541 | 20241107 | 101600 | 649427510 | 6800 | 6770 | 6800 | 6770 | 481 |
| 542 | 20241107 | 101500 | 646170090 | 6810 | 6780 | 6810 | 6780 | 78 |
| 543 | 20241107 | 101400 | 645640410 | 6840 | 6840 | 6840 | 6840 | 1 |
| 544 | 20241107 | 101300 | 645633570 | 6830 | 6830 | 6830 | 6760 | 2122 |
| 545 | 20241107 | 101200 | 631148370 | 6820 | 6820 | 6820 | 6820 | 245 |
| 546 | 20241107 | 101100 | 629477470 | 6760 | 6800 | 6810 | 6760 | 485 |
| 547 | 20241107 | 101000 | 626177130 | 6760 | 6760 | 6800 | 6750 | 2174 |
| 548 | 20241107 | 100900 | 611462750 | 6760 | 6760 | 6760 | 6760 | 700 |
| 549 | 20241107 | 100800 | 606730750 | 6760 | 6810 | 6810 | 6760 | 413 |
| 550 | 20241107 | 100700 | 603934370 | 6770 | 6770 | 6770 | 6770 | 150 |
| 551 | 20241107 | 100600 | 602918870 | 6770 | 6770 | 6770 | 6770 | 53 |
| 552 | 20241107 | 100500 | 602560060 | 6770 | 6800 | 6800 | 6770 | 249 |
| 553 | 20241107 | 100400 | 600874240 | 6800 | 6770 | 6830 | 6760 | 4827 |
| 554 | 20241107 | 100300 | 568159200 | 6770 | 6790 | 6820 | 6770 | 2978 |
| 555 | 20241107 | 100200 | 547933800 | 6790 | 6770 | 6790 | 6760 | 2210 |
| 556 | 20241107 | 100100 | 532956000 | 6790 | 6790 | 6790 | 6790 | 5 |
| 557 | 20241107 | 100000 | 532922050 | 6790 | 6790 | 6790 | 6780 | 982 |
| 558 | 20241107 | 095900 | 526255780 | 6790 | 6790 | 6790 | 6790 | 111 |
| 559 | 20241107 | 095800 | 525502090 | 6830 | 6800 | 6830 | 6800 | 505 |
| 560 | 20241107 | 095700 | 522061370 | 6810 | 6790 | 6810 | 6790 | 180 |
| 561 | 20241107 | 095600 | 520837560 | 6780 | 6800 | 6810 | 6780 | 750 |
| 562 | 20241107 | 095500 | 515740740 | 6800 | 6810 | 6810 | 6800 | 109 |
| 563 | 20241107 | 095400 | 514999140 | 6830 | 6810 | 6830 | 6810 | 70 |
| 564 | 20241107 | 095300 | 514522040 | 6830 | 6830 | 6830 | 6830 | 25 |
| 565 | 20241107 | 095200 | 514351290 | 6840 | 6790 | 6840 | 6790 | 1711 |
| 566 | 20241107 | 095100 | 502710020 | 6790 | 6800 | 6820 | 6790 | 1125 |
| 567 | 20241107 | 095000 | 495061750 | 6800 | 6800 | 6800 | 6800 | 1212 |
| 568 | 20241107 | 094900 | 486820150 | 6800 | 6800 | 6800 | 6800 | 109 |
| 569 | 20241107 | 094800 | 486078950 | 6800 | 6810 | 6840 | 6800 | 950 |
| 570 | 20241107 | 094700 | 479594340 | 6810 | 6820 | 6820 | 6800 | 1526 |
| 571 | 20241107 | 094600 | 469215270 | 6850 | 6800 | 6850 | 6800 | 578 |
| 572 | 20241107 | 094500 | 465273580 | 6780 | 6770 | 6780 | 6770 | 8838 |
| 573 | 20241107 | 094400 | 405439320 | 6760 | 6790 | 6810 | 6760 | 2980 |
| 574 | 20241107 | 094300 | 385240450 | 6820 | 6800 | 6820 | 6790 | 3708 |
| 575 | 20241107 | 094200 | 360028930 | 6840 | 6810 | 6840 | 6800 | 883 |
| 576 | 20241107 | 094100 | 354020630 | 6810 | 6830 | 6840 | 6810 | 1306 |
| 577 | 20241107 | 094000 | 345117710 | 6800 | 6800 | 6820 | 6800 | 1162 |
| 578 | 20241107 | 093900 | 337215590 | 6800 | 6840 | 6840 | 6800 | 3002 |
| 579 | 20241107 | 093800 | 316769110 | 6840 | 6880 | 6880 | 6840 | 163 |
| 580 | 20241107 | 093700 | 315651910 | 6850 | 6870 | 6870 | 6810 | 1629 |
| 581 | 20241107 | 093600 | 304521810 | 6930 | 6930 | 6930 | 6930 | 0 |
| 582 | 20241107 | 093500 | 304521810 | 6930 | 6870 | 6930 | 6860 | 789 |
| 583 | 20241107 | 093400 | 299095590 | 6880 | 6890 | 6890 | 6880 | 714 |
| 584 | 20241107 | 093300 | 294176240 | 6890 | 6900 | 6900 | 6890 | 599 |
| 585 | 20241107 | 093200 | 290044130 | 6900 | 6890 | 6900 | 6880 | 1383 |
| 586 | 20241107 | 093100 | 280524040 | 6890 | 6890 | 6940 | 6890 | 1259 |
| 587 | 20241107 | 093000 | 271832760 | 6890 | 6950 | 6950 | 6890 | 687 |
| 588 | 20241107 | 092900 | 267097860 | 6900 | 6900 | 6910 | 6900 | 276 |
| 589 | 20241107 | 092800 | 265193450 | 6900 | 6910 | 6910 | 6900 | 9 |
| 590 | 20241107 | 092700 | 265131340 | 6900 | 6920 | 6970 | 6900 | 415 |
| 591 | 20241107 | 092600 | 262264000 | 6900 | 6900 | 6900 | 6900 | 217 |
| 592 | 20241107 | 092500 | 260766700 | 6900 | 6960 | 6990 | 6890 | 711 |
| 593 | 20241107 | 092400 | 255847120 | 6960 | 6980 | 7010 | 6960 | 738 |
| 594 | 20241107 | 092300 | 250702570 | 6980 | 6990 | 6990 | 6980 | 115 |
| 595 | 20241107 | 092200 | 249899600 | 6990 | 6990 | 6990 | 6990 | 103 |
| 596 | 20241107 | 092100 | 249179630 | 7020 | 7030 | 7030 | 6990 | 810 |
| 597 | 20241107 | 092000 | 243492370 | 7060 | 7040 | 7060 | 7040 | 671 |
| 598 | 20241107 | 091900 | 238761470 | 7040 | 7040 | 7040 | 7040 | 794 |
| 599 | 20241107 | 091800 | 233171710 | 7000 | 7040 | 7040 | 6980 | 714 |
| 600 | 20241107 | 091700 | 228168070 | 7000 | 6960 | 7000 | 6960 | 240 |
| 601 | 20241107 | 091600 | 226491230 | 6960 | 7000 | 7000 | 6960 | 76 |
| 602 | 20241107 | 091500 | 225962030 | 6990 | 7020 | 7040 | 6990 | 778 |
| 603 | 20241107 | 091400 | 220506030 | 7020 | 7020 | 7020 | 7020 | 470 |
| 604 | 20241107 | 091300 | 217206630 | 7020 | 6990 | 7020 | 6950 | 2602 |
| 605 | 20241107 | 091200 | 199009560 | 6990 | 7010 | 7010 | 6900 | 977 |
| 606 | 20241107 | 091100 | 192215360 | 6960 | 6930 | 6960 | 6930 | 1334 |
| 607 | 20241107 | 091000 | 182938560 | 6930 | 6970 | 6970 | 6900 | 5332 |
| 608 | 20241107 | 090900 | 146069730 | 6940 | 7040 | 7080 | 6940 | 6175 |
| 609 | 20241107 | 090800 | 102961590 | 7080 | 7080 | 7080 | 7080 | 100 |
| 610 | 20241107 | 090700 | 102253590 | 7090 | 7040 | 7090 | 7040 | 61 |
| 611 | 20241107 | 090600 | 101822900 | 7100 | 7040 | 7100 | 7040 | 47 |
| 612 | 20241107 | 090500 | 101489260 | 7040 | 7040 | 7040 | 7040 | 1520 |
| 613 | 20241107 | 090400 | 90788460 | 7040 | 7150 | 7150 | 7040 | 1028 |
| 614 | 20241107 | 090300 | 83480110 | 7170 | 7220 | 7250 | 7170 | 6126 |
| 615 | 20241107 | 090200 | 39301430 | 7200 | 7170 | 7200 | 7170 | 362 |
| 616 | 20241107 | 090100 | 36700690 | 7180 | 7130 | 7230 | 7120 | 2444 |
| 617 | 20241107 | 090000 | 19179970 | 7090 | 7060 | 7150 | 7060 | 2698 |